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)
0.1000 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
Dec 28, 2012 0.2800 0.3050 0.2750 0.3050 228,810 +0.02(+5.17%)
Dec 27, 2012 0.2850 0.3000 0.2650 0.2900 144,220 +0.01(+3.57%)
Dec 24, 2012 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 21, 2012 0.2600 0.2800 0.2550 0.2750 179,700 +0.02(+5.77%)
Dec 20, 2012 0.2650 0.2700 0.2500 0.2600 203,700 -0.01(-3.70%)
Dec 19, 2012 0.2800 0.2850 0.2700 0.2700 188,390 -0.01(-3.57%)
Dec 18, 2012 0.3000 0.3000 0.2800 0.2800 242,750 -0.02(-6.67%)
Dec 17, 2012 0.3150 0.3150 0.3000 0.3000 157,460 -0.02(-4.76%)
Dec 14, 2012 0.2900 0.3150 0.2900 0.3150 343,400 +0.02(+5.00%)
Dec 13, 2012 0.3000 0.3050 0.2750 0.3000 229,285 +0.00(+0.00%)
Dec 12, 2012 0.2850 0.3100 0.2800 0.3000 500,991 +0.02(+7.14%)
Dec 11, 2012 0.2800 0.2850 0.2750 0.2800 396,015 +0.00(+0.00%)
Dec 10, 2012 0.2900 0.2950 0.2800 0.2800 112,000 -0.00(-1.75%)
Dec 07, 2012 0.2900 0.2900 0.2700 0.2850 218,952 +0.00(+0.00%)
Dec 06, 2012 0.2900 0.2950 0.2800 0.2850 377,529 +0.00(+1.79%)
Dec 05, 2012 0.2650 0.2850 0.2650 0.2800 686,091 +0.03(+9.80%)
Dec 04, 2012 0.2700 0.2700 0.2500 0.2550 285,900 -0.01(-1.92%)
Nov 30, 2012 0.2550 0.2600 0.2550 0.2600 162,700 +0.02(+6.12%)
Nov 29, 2012 0.2400 0.2550 0.2400 0.2450 207,000 +0.01(+2.08%)
Nov 28, 2012 0.2300 0.2400 0.2250 0.2400 619,250 +0.00(+0.00%)
Nov 27, 2012 0.2600 0.2600 0.2400 0.2400 256,740 -0.02(-5.88%)
Nov 26, 2012 0.2600 0.2700 0.2500 0.2550 533,594 -0.01(-1.92%)
Nov 24, 2012 0.2500 0.2650 0.2500 0.2600 304,484 +0.00(+0.00%)
Nov 23, 2012 0.2500 0.2650 0.2500 0.2600 304,484 +0.02(+6.12%)
Nov 22, 2012 0.2600 0.2650 0.2450 0.2450 291,432 -0.01(-3.92%)
Nov 21, 2012 0.2750 0.2750 0.2550 0.2550 406,271 -0.02(-5.56%)
Nov 20, 2012 0.2750 0.2800 0.2650 0.2700 1,262,950 +0.02(+5.88%)
Nov 19, 2012 0.2300 0.2750 0.2300 0.2550 761,096 +0.03(+13.33%)
Nov 16, 2012 0.2400 0.2400 0.2250 0.2250 118,700 +0.00(+0.00%)
Nov 15, 2012 0.2350 0.2350 0.2250 0.2250 166,620 -0.02(-8.16%)
Nov 14, 2012 0.2550 0.2550 0.2350 0.2450 223,320 -0.01(-3.92%)
Nov 13, 2012 0.2700 0.2700 0.2550 0.2550 571,790 -0.02(-7.27%)
Nov 12, 2012 0.2400 0.2800 0.2400 0.2750 404,525 +0.03(+10.00%)
Nov 09, 2012 0.2300 0.2500 0.2300 0.2500 249,500 +0.03(+13.64%)
Nov 08, 2012 0.2300 0.2300 0.2150 0.2200 187,900 -0.01(-6.38%)
Nov 07, 2012 0.2400 0.2450 0.2350 0.2350 138,100 -0.01(-4.08%)
Nov 06, 2012 0.2350 0.2450 0.2400 0.2450 126,348 +0.00(+0.00%)
Nov 05, 2012 0.2300 0.2450 0.2300 0.2450 240,300 +0.01(+4.26%)
Nov 02, 2012 0.2350 0.2400 0.2300 0.2350 180,700 -0.01(-2.08%)
Nov 01, 2012 0.2300 0.2450 0.2300 0.2400 623,500 +0.01(+2.13%)
Oct 31, 2012 0.2250 0.2350 0.2100 0.2350 510,800 +0.00(+2.17%)
Oct 30, 2012 0.2250 0.2300 0.2250 0.2300 64,000 +0.00(+0.00%)
Oct 29, 2012 0.2200 0.2300 0.2100 0.2300 124,000 +0.00(+0.00%)
Oct 26, 2012 0.2300 0.2350 0.2200 0.2300 199,400 -0.00(-2.13%)
Oct 25, 2012 0.2200 0.2400 0.2200 0.2350 557,500 +0.02(+11.90%)
Oct 24, 2012 0.2200 0.2250 0.2100 0.2100 172,343 -0.01(-2.33%)
Oct 23, 2012 0.2150 0.2200 0.2100 0.2150 60,400 -0.01(-2.27%)
Oct 19, 2012 0.2200 0.2300 0.2200 0.2200 23,450 +0.00(+0.00%)
Oct 18, 2012 0.2400 0.2500 0.2200 0.2200 371,050 -0.02(-10.20%)
Oct 17, 2012 0.2200 0.2450 0.2200 0.2450 225,500 +0.02(+8.89%)
Oct 16, 2012 0.2150 0.2300 0.2100 0.2250 164,778 +0.02(+7.14%)
Oct 15, 2012 0.2100 0.2100 0.2050 0.2100 214,500 +0.00(+0.00%)
Oct 12, 2012 0.2050 0.2100 0.2050 0.2100 66,000 -0.01(-4.55%)
Oct 11, 2012 0.2200 0.2250 0.2050 0.2200 199,200 +0.01(+4.76%)
Oct 10, 2012 0.2100 0.2100 0.2050 0.2100 538,820 +0.00(+0.00%)
Oct 09, 2012 0.2150 0.2250 0.2100 0.2100 141,500 -0.02(-8.70%)
Oct 05, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2012 0.2050 0.2350 0.2050 0.2300 135,376 +0.03(+12.20%)
Oct 03, 2012 0.2100 0.2150 0.2050 0.2050 35,000 -0.01(-4.65%)
Oct 02, 2012 0.2100 0.2150 0.2100 0.2150 128,822 +0.00(+0.00%)
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