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)
0.1050 CAD  +0.0050 (+5.00%)
Streaming Delayed Price  /  Updated: 5:40 PM EDT, Jun 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.1950 0.2100 0.1900 0.1900 99,200 -0.01(-5.00%)
Dec 29, 2011 0.2000 0.2000 0.2000 0.2000 5,600 +0.01(+5.26%)
Dec 28, 2011 0.1950 0.2000 0.1900 0.1900 38,500 +0.00(+0.00%)
Dec 23, 2011 0.1900 0.1900 0.1900 0.1900 41,688 -0.02(-9.52%)
Dec 21, 2011 0.2000 0.2100 0.2000 0.2100 7,000 +0.00(+0.00%)
Dec 20, 2011 0.1850 0.2100 0.1850 0.2100 40,400 +0.02(+13.51%)
Dec 19, 2011 0.2000 0.2000 0.1850 0.1850 53,000 +0.01(+2.78%)
Dec 16, 2011 0.1850 0.1850 0.1800 0.1800 11,500 -0.01(-5.26%)
Dec 15, 2011 0.1900 0.1900 0.1850 0.1900 32,500 -0.01(-5.00%)
Dec 14, 2011 0.2000 0.2000 0.1900 0.2000 36,400 +0.00(+0.00%)
Dec 13, 2011 0.2250 0.2250 0.2000 0.2000 174,000 -0.02(-11.11%)
Dec 12, 2011 0.2150 0.2300 0.2150 0.2250 320,299 +0.00(+0.00%)
Dec 09, 2011 0.2000 0.2300 0.2000 0.2250 105,200 +0.00(+0.00%)
Dec 08, 2011 0.2250 0.2250 0.2150 0.2250 68,500 +0.00(+0.00%)
Dec 07, 2011 0.2300 0.2300 0.2150 0.2250 74,900 -0.01(-4.26%)
Dec 06, 2011 0.2300 0.2450 0.2200 0.2350 181,400 -0.01(-4.08%)
Dec 05, 2011 0.2300 0.2450 0.2150 0.2450 741,150 +0.01(+6.52%)
Dec 02, 2011 0.2050 0.2300 0.1950 0.2300 1,234,794 +0.03(+12.20%)
Dec 01, 2011 0.2000 0.2250 0.1850 0.2050 885,200 +0.03(+20.59%)
Nov 30, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 29, 2011 0.1650 0.1800 0.1650 0.1700 11,000 +0.00(+0.00%)
Nov 28, 2011 0.1700 0.1700 0.1700 0.1700 56,200 +0.00(+0.00%)
Nov 25, 2011 0.1700 0.1700 0.1700 0.1700 28,000 -0.02(-10.53%)
Nov 24, 2011 0.1800 0.1900 0.1600 0.1900 160,932 +0.01(+5.56%)
Nov 23, 2011 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-2.70%)
Nov 22, 2011 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-5.13%)
Nov 21, 2011 0.1900 0.1950 0.1800 0.1950 112,500 +0.02(+8.33%)
Nov 18, 2011 0.2000 0.2000 0.1800 0.1800 202,245 -0.01(-5.26%)
Nov 17, 2011 0.1900 0.1900 0.1900 0.1900 41,005 -0.01(-7.32%)
Nov 16, 2011 0.1900 0.2050 0.1850 0.2050 98,000 +0.01(+7.89%)
Nov 15, 2011 0.1900 0.1900 0.1900 0.1900 49,849 -0.01(-7.32%)
Nov 14, 2011 0.2200 0.2200 0.1800 0.2050 52,621 -0.01(-2.38%)
Nov 11, 2011 0.2100 0.2300 0.2050 0.2100 58,500 -0.01(-4.55%)
Nov 10, 2011 0.2200 0.2200 0.2100 0.2200 20,000 +0.02(+10.00%)
Nov 09, 2011 0.2150 0.2150 0.2000 0.2000 43,500 -0.01(-6.98%)
Nov 08, 2011 0.2150 0.2150 0.2150 0.2150 18,500 +0.01(+4.88%)
Nov 07, 2011 0.2200 0.2200 0.2050 0.2050 31,500 -0.02(-6.82%)
Nov 04, 2011 0.2150 0.2200 0.2150 0.2200 3,500 +0.01(+4.76%)
Nov 03, 2011 0.2200 0.2200 0.1950 0.2100 41,000 -0.01(-4.55%)
Nov 02, 2011 0.2050 0.2200 0.2050 0.2200 34,600 +0.03(+15.79%)
Nov 01, 2011 0.1900 0.1900 0.1900 0.1900 9,000 -0.03(-13.64%)
Oct 31, 2011 0.2200 0.2200 0.2200 0.2200 3,200 +0.00(+0.00%)
Oct 28, 2011 0.2100 0.2200 0.2100 0.2200 96,200 +0.02(+12.82%)
Oct 27, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 26, 2011 0.1950 0.2100 0.1950 0.1950 38,500 +0.01(+2.63%)
Oct 25, 2011 0.2000 0.2000 0.1900 0.1900 35,500 -0.01(-5.00%)
Oct 24, 2011 0.1900 0.2100 0.1900 0.2000 90,600 +0.00(+0.00%)
Oct 21, 2011 0.2000 0.2000 0.2000 0.2000 43,000 +0.01(+2.56%)
Oct 20, 2011 0.1900 0.1950 0.1850 0.1950 136,005 +0.01(+2.63%)
Oct 19, 2011 0.1750 0.1900 0.1750 0.1900 81,700 +0.00(+0.00%)
Oct 18, 2011 0.1800 0.1900 0.1800 0.1900 9,000 +0.00(+0.00%)
Oct 17, 2011 0.1900 0.1900 0.1900 0.1900 60,000 +0.01(+5.56%)
Oct 14, 2011 0.1800 0.1800 0.1800 0.1800 130,000 +0.01(+5.88%)
Oct 13, 2011 0.1750 0.1750 0.1650 0.1700 150,735 -0.01(-5.56%)
Oct 12, 2011 0.1700 0.1900 0.1700 0.1800 95,000 +0.01(+5.88%)
Oct 11, 2011 0.1700 0.1700 0.1600 0.1700 7,000 +0.01(+3.03%)
Oct 07, 2011 0.1650 0.1650 0.1650 0.1650 23,340 +0.00(+0.00%)
Oct 06, 2011 0.1650 0.1650 0.1600 0.1650 40,500 +0.00(+0.00%)
Oct 05, 2011 0.1500 0.1650 0.1500 0.1650 637,100 +0.02(+17.86%)
Oct 04, 2011 0.1450 0.1450 0.1350 0.1400 55,100 -0.01(-6.67%)
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