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)
0.1100 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 0.1600 0.1650 0.1550 0.1650 246,200 +0.00(+0.00%)
Feb 27, 2006 0.1500 0.1650 0.1500 0.1650 103,850 +0.01(+6.45%)
Feb 24, 2006 0.1550 0.1550 0.1550 0.1550 79,500 +0.01(+3.33%)
Feb 23, 2006 0.1500 0.1500 0.1500 0.1500 98,000 +0.00(+0.00%)
Feb 22, 2006 0.1500 0.1500 0.1450 0.1500 81,000 +0.00(+0.00%)
Feb 21, 2006 0.1500 0.1500 0.1400 0.1500 330,500 +0.01(+7.14%)
Feb 17, 2006 0.1350 0.1400 0.1300 0.1400 444,111 +0.02(+16.67%)
Feb 16, 2006 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Feb 15, 2006 0.1200 0.1200 0.1100 0.1100 32,000 -0.01(-8.33%)
Feb 14, 2006 0.1200 0.1200 0.1100 0.1200 60,000 +0.01(+9.09%)
Feb 13, 2006 0.1250 0.1300 0.1100 0.1100 78,000 -0.02(-15.38%)
Feb 10, 2006 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Feb 09, 2006 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Feb 08, 2006 0.1300 0.1350 0.1250 0.1250 69,250 +0.02(+19.05%)
Feb 07, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 06, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 03, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 02, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 01, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 31, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 30, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 27, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 26, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 25, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 24, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 20, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 19, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 18, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 17, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 13, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 12, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 11, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 10, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 09, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 06, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 05, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 04, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 03, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 29, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 23, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 22, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 21, 2005 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Dec 20, 2005 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Dec 19, 2005 0.1100 0.1100 0.1100 0.1100 83,000 +0.00(+0.00%)
Dec 16, 2005 0.1100 0.1100 0.1050 0.1100 156,000 +0.01(+4.76%)
Dec 15, 2005 0.1100 0.1100 0.1050 0.1050 6,000 -0.01(-4.55%)
Dec 14, 2005 0.1100 0.1100 0.1100 0.1100 18,000 +0.01(+4.76%)
Dec 13, 2005 0.1050 0.1050 0.1050 0.1050 15,400 -0.01(-4.55%)
Dec 12, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 09, 2005 0.1050 0.1100 0.1050 0.1100 144,000 +0.00(+0.00%)
Dec 08, 2005 0.1100 0.1100 0.1100 0.1100 54,500 +0.01(+10.00%)
Dec 07, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 06, 2005 0.1100 0.1100 0.1000 0.1000 28,000 +0.00(+0.00%)
Dec 05, 2005 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Dec 02, 2005 0.1000 0.1000 0.1000 0.1000 2,000 +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