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  -0.0050 (-4.76%)
Streaming Delayed Price  /  Updated: 5:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.1100 0.1100 0.1100 0.1100 57,000 -0.01(-12.00%)
Feb 26, 2009 0.1200 0.1250 0.1100 0.1250 51,000 +0.01(+4.17%)
Feb 25, 2009 0.1000 0.1200 0.1000 0.1200 348,000 +0.02(+20.00%)
Feb 24, 2009 0.1000 0.1000 0.0900 0.1000 147,000 +0.00(+0.00%)
Feb 23, 2009 0.1100 0.1100 0.1000 0.1000 67,000 -0.01(-9.09%)
Feb 20, 2009 0.1000 0.1100 0.1000 0.1100 168,000 +0.01(+4.76%)
Feb 19, 2009 0.1000 0.1050 0.1000 0.1050 46,500 +0.00(+0.00%)
Feb 18, 2009 0.1100 0.1100 0.1050 0.1050 40,000 +0.00(+5.00%)
Feb 17, 2009 0.1000 0.1100 0.1000 0.1000 127,500 +0.00(+0.00%)
Feb 13, 2009 0.1000 0.1000 0.1000 0.1000 2,850 +0.00(+0.00%)
Feb 12, 2009 0.1000 0.1000 0.0950 0.1000 28,000 -0.00(-4.76%)
Feb 11, 2009 0.1000 0.1100 0.1000 0.1050 78,500 +0.00(+5.00%)
Feb 10, 2009 0.1000 0.1000 0.1000 0.1000 15,500 +0.01(+11.11%)
Feb 09, 2009 0.1000 0.1000 0.0900 0.0900 185,900 -0.01(-5.26%)
Feb 06, 2009 0.0900 0.0950 0.0850 0.0950 156,000 +0.01(+11.76%)
Feb 05, 2009 0.0900 0.0900 0.0850 0.0850 40,500 +0.01(+6.25%)
Feb 04, 2009 0.0900 0.0950 0.0800 0.0800 181,000 -0.01(-5.88%)
Feb 03, 2009 0.0900 0.0900 0.0850 0.0850 86,610 +0.00(+0.00%)
Feb 02, 2009 0.0850 0.0900 0.0850 0.0850 99,900 -0.00(-5.56%)
Jan 30, 2009 0.0850 0.0900 0.0800 0.0900 77,750 +0.00(+5.88%)
Jan 29, 2009 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Jan 28, 2009 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Jan 27, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 26, 2009 0.0900 0.0950 0.0850 0.0850 62,000 -0.00(-5.56%)
Jan 23, 2009 0.0800 0.0900 0.0800 0.0900 40,000 +0.02(+28.57%)
Jan 22, 2009 0.0900 0.0900 0.0700 0.0700 221,000 -0.02(-22.22%)
Jan 21, 2009 0.0900 0.0900 0.0850 0.0900 161,000 +0.00(+5.88%)
Jan 20, 2009 0.0900 0.0900 0.0850 0.0850 139,000 -0.00(-5.56%)
Jan 19, 2009 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jan 16, 2009 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Jan 15, 2009 0.0850 0.1000 0.0800 0.0900 51,000 +0.01(+12.50%)
Jan 14, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 13, 2009 0.0700 0.0800 0.0700 0.0800 170,000 +0.01(+23.08%)
Jan 12, 2009 0.0700 0.0700 0.0600 0.0650 322,000 -0.01(-13.33%)
Jan 09, 2009 0.0700 0.0750 0.0700 0.0750 203,000 +0.00(+7.14%)
Jan 08, 2009 0.0600 0.0700 0.0600 0.0700 18,000 +0.02(+27.27%)
Jan 07, 2009 0.0550 0.0550 0.0550 0.0550 83,333 -0.02(-21.43%)
Jan 06, 2009 0.0700 0.0700 0.0700 0.0700 67,000 +0.01(+16.67%)
Jan 05, 2009 0.0700 0.0700 0.0600 0.0600 142,000 -0.02(-25.00%)
Jan 02, 2009 0.0600 0.0800 0.0600 0.0800 175,000 +0.02(+33.33%)
Jan 01, 2009 0.0500 0.0600 0.0500 0.0600 0 +0.00(+0.00%)
Dec 31, 2008 0.0500 0.0600 0.0500 0.0600 108,000 +0.02(+50.00%)
Dec 30, 2008 0.0450 0.0500 0.0400 0.0400 212,000 +0.00(+0.00%)
Dec 29, 2008 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Dec 24, 2008 0.0400 0.0400 0.0350 0.0400 696,000 +0.00(+0.00%)
Dec 23, 2008 0.0500 0.0500 0.0400 0.0400 128,000 -0.01(-20.00%)
Dec 22, 2008 0.0500 0.0500 0.0500 0.0500 129,000 -0.01(-16.67%)
Dec 19, 2008 0.0500 0.0600 0.0500 0.0600 7,500 +0.01(+20.00%)
Dec 18, 2008 0.0550 0.0600 0.0500 0.0500 86,500 -0.00(-9.09%)
Dec 17, 2008 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
Dec 16, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Dec 15, 2008 0.0600 0.0650 0.0500 0.0650 80,666 +0.01(+8.33%)
Dec 12, 2008 0.0450 0.0600 0.0450 0.0600 96,000 +0.02(+50.00%)
Dec 11, 2008 0.0500 0.0600 0.0400 0.0400 395,000 -0.01(-20.00%)
Dec 10, 2008 0.0450 0.0500 0.0400 0.0500 90,000 +0.01(+11.11%)
Dec 09, 2008 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Dec 08, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2008 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Dec 04, 2008 0.0450 0.0450 0.0450 0.0450 24,500 +0.00(+0.00%)
Dec 03, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 02, 2008 0.0450 0.0450 0.0450 0.0450 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