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  -0.0050 (-5.00%)
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 (%)
Feb 28, 2007 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+0.00%)
Feb 27, 2007 0.1500 0.1550 0.1450 0.1450 38,000 -0.01(-6.45%)
Feb 26, 2007 0.1600 0.1600 0.1500 0.1550 91,500 -0.01(-6.06%)
Feb 23, 2007 0.1500 0.1650 0.1500 0.1650 40,000 +0.01(+3.13%)
Feb 22, 2007 0.1600 0.1600 0.1500 0.1600 144,000 +0.00(+0.00%)
Feb 21, 2007 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Feb 20, 2007 0.1550 0.1600 0.1450 0.1600 109,500 +0.01(+6.67%)
Feb 16, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2007 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 14, 2007 0.1600 0.1600 0.1500 0.1500 52,000 -0.01(-6.25%)
Feb 13, 2007 0.1550 0.1600 0.1550 0.1600 50,000 +0.01(+3.23%)
Feb 12, 2007 0.1600 0.1600 0.1500 0.1550 167,500 +0.01(+3.33%)
Feb 09, 2007 0.1550 0.1600 0.1500 0.1500 65,000 -0.01(-6.25%)
Feb 08, 2007 0.1600 0.1600 0.1500 0.1600 150,000 -0.02(-11.11%)
Feb 07, 2007 0.1800 0.1800 0.1800 0.1800 1,250 +0.02(+12.50%)
Feb 06, 2007 0.1800 0.1800 0.1600 0.1600 28,000 -0.02(-13.51%)
Feb 05, 2007 0.1750 0.1850 0.1750 0.1850 8,000 +0.01(+8.82%)
Feb 02, 2007 0.1700 0.1850 0.1650 0.1700 102,800 -0.00(-2.86%)
Feb 01, 2007 0.1500 0.1750 0.1500 0.1750 6,200 +0.01(+9.37%)
Jan 31, 2007 0.1750 0.1750 0.1600 0.1600 3,500 +0.01(+6.67%)
Jan 30, 2007 0.1800 0.1800 0.1500 0.1500 120,636 -0.02(-9.09%)
Jan 29, 2007 0.1600 0.1800 0.1600 0.1650 221,000 +0.02(+10.00%)
Jan 26, 2007 0.1450 0.1500 0.1450 0.1500 53,000 +0.01(+11.11%)
Jan 25, 2007 0.1350 0.1350 0.1350 0.1350 50,000 -0.01(-3.57%)
Jan 24, 2007 0.1500 0.1500 0.1400 0.1400 25,000 +0.00(+0.00%)
Jan 23, 2007 0.1400 0.1600 0.1400 0.1400 295,000 +0.01(+7.69%)
Jan 22, 2007 0.1400 0.1450 0.1300 0.1300 91,100 -0.01(-7.14%)
Jan 19, 2007 0.1300 0.1400 0.1300 0.1400 18,000 +0.00(+0.00%)
Jan 18, 2007 0.1300 0.1400 0.1300 0.1400 93,200 +0.02(+16.67%)
Jan 17, 2007 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jan 16, 2007 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Jan 12, 2007 0.1250 0.1300 0.1250 0.1300 51,500 +0.01(+4.00%)
Jan 11, 2007 0.1150 0.1250 0.1150 0.1250 55,500 +0.01(+4.17%)
Jan 10, 2007 0.1150 0.1200 0.1150 0.1200 25,000 +0.00(+4.35%)
Jan 09, 2007 0.1200 0.1200 0.1150 0.1150 16,000 -0.00(-4.17%)
Jan 08, 2007 0.1200 0.1200 0.1200 0.1200 24,300 -0.01(-7.69%)
Jan 05, 2007 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Jan 04, 2007 0.1250 0.1250 0.1250 0.1250 30,200 -0.02(-10.71%)
Jan 03, 2007 0.1200 0.1400 0.1200 0.1400 60,000 +0.00(+0.00%)
Dec 29, 2006 0.1100 0.1400 0.1100 0.1400 215,400 +0.03(+27.27%)
Dec 28, 2006 0.1050 0.1100 0.1050 0.1100 25,000 +0.01(+4.76%)
Dec 27, 2006 0.1100 0.1100 0.1050 0.1050 130,000 -0.01(-4.55%)
Dec 26, 2006 0.1100 0.1200 0.1100 0.1100 55,080 +0.00(+0.00%)
Dec 22, 2006 0.1100 0.1200 0.1100 0.1100 55,080 +0.00(+0.00%)
Dec 21, 2006 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-4.35%)
Dec 20, 2006 0.1150 0.1150 0.1150 0.1150 7,000 -0.00(-4.17%)
Dec 19, 2006 0.1100 0.1200 0.1100 0.1200 11,400 +0.01(+9.09%)
Dec 18, 2006 0.1100 0.1100 0.1100 0.1100 95,000 +0.00(+0.00%)
Dec 15, 2006 0.1100 0.1200 0.1100 0.1100 49,495 -0.01(-4.35%)
Dec 14, 2006 0.1150 0.1150 0.1150 0.1150 50,400 +0.01(+4.55%)
Dec 13, 2006 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Dec 12, 2006 0.1150 0.1200 0.1150 0.1200 83,000 +0.01(+9.09%)
Dec 11, 2006 0.1200 0.1200 0.1100 0.1100 113,000 +0.01(+4.76%)
Dec 08, 2006 0.1100 0.1100 0.1050 0.1050 19,200 +0.00(+0.00%)
Dec 07, 2006 0.1100 0.1150 0.1050 0.1050 61,000 -0.01(-4.55%)
Dec 06, 2006 0.1100 0.1100 0.1100 0.1100 14,000 -0.01(-4.35%)
Dec 05, 2006 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Dec 04, 2006 0.1100 0.1200 0.1100 0.1150 117,500 +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