Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
MONETA PORCUP MINES (TSX: ME)
0.0950 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.2600 0.2600 0.2450 0.2600 346,800 -0.01(-3.70%)
Dec 28, 2007 0.2600 0.2800 0.2400 0.2700 416,500 +0.02(+8.00%)
Dec 27, 2007 0.2200 0.2500 0.2200 0.2500 331,888 +0.02(+11.11%)
Dec 26, 2007 0.2200 0.2300 0.2250 0.2250 108,700 +0.00(+0.00%)
Dec 24, 2007 0.2200 0.2300 0.2250 0.2250 108,700 +0.02(+7.14%)
Dec 21, 2007 0.1900 0.2250 0.1900 0.2100 472,250 +0.01(+7.69%)
Dec 20, 2007 0.1850 0.2000 0.1850 0.1950 192,228 +0.02(+14.71%)
Dec 19, 2007 0.1850 0.1850 0.1700 0.1700 84,200 -0.01(-5.56%)
Dec 18, 2007 0.1700 0.1800 0.1700 0.1800 286,160 +0.01(+5.88%)
Dec 17, 2007 0.1900 0.1900 0.1700 0.1700 462,300 -0.01(-5.56%)
Dec 14, 2007 0.1750 0.1850 0.1650 0.1800 99,500 +0.01(+2.86%)
Dec 13, 2007 0.1750 0.1750 0.1600 0.1750 66,500 +0.01(+6.06%)
Dec 12, 2007 0.1700 0.1800 0.1600 0.1650 143,050 -0.01(-2.94%)
Dec 11, 2007 0.1900 0.1900 0.1600 0.1700 437,350 -0.01(-5.56%)
Dec 10, 2007 0.1900 0.2050 0.1800 0.1800 250,000 -0.01(-5.26%)
Dec 07, 2007 0.1850 0.1900 0.1700 0.1900 214,500 +0.02(+11.76%)
Dec 06, 2007 0.1850 0.1900 0.1700 0.1700 345,600 -0.01(-8.11%)
Dec 05, 2007 0.1850 0.1850 0.1700 0.1850 454,100 +0.01(+2.78%)
Dec 04, 2007 0.1850 0.1850 0.1600 0.1800 602,300 -0.01(-5.26%)
Dec 03, 2007 0.1550 0.1950 0.1550 0.1900 892,740 +0.05(+31.03%)
Nov 30, 2007 0.1500 0.1550 0.1450 0.1450 94,500 -0.01(-6.45%)
Nov 29, 2007 0.1450 0.1550 0.1450 0.1550 24,500 +0.01(+6.90%)
Nov 28, 2007 0.1500 0.1550 0.1450 0.1450 195,500 +0.00(+0.00%)
Nov 27, 2007 0.1550 0.1550 0.1450 0.1450 178,900 +0.00(+0.00%)
Nov 26, 2007 0.1400 0.1500 0.1400 0.1450 125,000 +0.01(+7.41%)
Nov 23, 2007 0.1400 0.1400 0.1350 0.1350 21,000 +0.00(+0.00%)
Nov 21, 2007 0.1400 0.1400 0.1350 0.1350 20,000 -0.01(-3.57%)
Nov 20, 2007 0.1550 0.1550 0.1400 0.1400 139,500 -0.01(-6.67%)
Nov 19, 2007 0.1550 0.1550 0.1500 0.1500 86,500 +0.00(+0.00%)
Nov 16, 2007 0.1400 0.1500 0.1350 0.1500 100,000 +0.01(+7.14%)
Nov 15, 2007 0.1400 0.1400 0.1400 0.1400 39,000 -0.00(-3.45%)
Nov 14, 2007 0.1300 0.1500 0.1300 0.1450 88,000 +0.00(+0.00%)
Nov 13, 2007 0.1450 0.1500 0.1400 0.1450 76,000 +0.00(+3.57%)
Nov 12, 2007 0.1450 0.1500 0.1300 0.1400 512,000 +0.01(+7.69%)
Nov 09, 2007 0.1200 0.1300 0.1200 0.1300 155,000 +0.01(+8.33%)
Nov 08, 2007 0.1400 0.1400 0.1200 0.1200 208,500 -0.02(-14.29%)
Nov 07, 2007 0.1200 0.1500 0.1200 0.1400 956,500 +0.03(+27.27%)
Nov 06, 2007 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 05, 2007 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 02, 2007 0.1100 0.1100 0.1100 0.1100 66,000 -0.01(-8.33%)
Nov 01, 2007 0.1200 0.1200 0.1200 0.1200 37,000 +0.00(+0.00%)
Oct 31, 2007 0.1100 0.1200 0.1100 0.1200 76,500 +0.01(+9.09%)
Oct 30, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 29, 2007 0.1000 0.1100 0.1000 0.1100 190,000 +0.01(+10.00%)
Oct 26, 2007 0.1200 0.1200 0.0950 0.1000 626,600 -0.00(-4.76%)
Oct 25, 2007 0.1150 0.1200 0.1050 0.1050 139,000 -0.01(-8.70%)
Oct 24, 2007 0.1150 0.1150 0.1150 0.1150 3,000 -0.01(-11.54%)
Oct 23, 2007 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 19, 2007 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 18, 2007 0.1300 0.1300 0.1300 0.1300 4,000 +0.02(+18.18%)
Oct 17, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 16, 2007 0.1250 0.1250 0.1100 0.1100 20,500 -0.01(-12.00%)
Oct 15, 2007 0.1200 0.1250 0.1200 0.1250 110,000 +0.01(+4.17%)
Oct 12, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 11, 2007 0.1100 0.1200 0.1100 0.1200 33,000 +0.02(+20.00%)
Oct 10, 2007 0.1150 0.1150 0.1000 0.1000 150,500 -0.01(-13.04%)
Oct 09, 2007 0.1150 0.1150 0.1150 0.1150 13,600 -0.00(-4.17%)
Oct 08, 2007 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Oct 05, 2007 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Oct 04, 2007 0.1250 0.1250 0.1250 0.1250 4,738 +0.01(+4.17%)
Oct 03, 2007 0.1200 0.1200 0.1200 0.1200 1,350 +0.00(+0.00%)
Oct 02, 2007 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+4.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here