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  UNCHANGED
Streaming Delayed Price  /  Updated: 5:40 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 0.4500 0.4500 0.4000 0.4050 529,250 -0.04(-10.00%)
Feb 25, 2011 0.4300 0.4600 0.4300 0.4500 448,792 +0.01(+1.12%)
Feb 24, 2011 0.4800 0.4800 0.4400 0.4450 797,170 -0.02(-5.32%)
Feb 23, 2011 0.3900 0.4750 0.3850 0.4700 2,812,562 +0.08(+22.08%)
Feb 22, 2011 0.3750 0.3900 0.3700 0.3850 436,800 +0.01(+2.67%)
Feb 18, 2011 0.3650 0.3750 0.3550 0.3750 210,300 +0.01(+2.74%)
Feb 17, 2011 0.3550 0.3650 0.3500 0.3650 294,614 +0.01(+1.39%)
Feb 16, 2011 0.3550 0.3650 0.3550 0.3600 195,500 -0.01(-1.37%)
Feb 15, 2011 0.3600 0.3650 0.3550 0.3650 288,750 +0.01(+2.82%)
Feb 14, 2011 0.3500 0.3650 0.3500 0.3550 174,972 -0.01(-1.39%)
Feb 11, 2011 0.3450 0.3600 0.3450 0.3600 158,600 +0.00(+0.00%)
Feb 10, 2011 0.3400 0.3600 0.3350 0.3600 142,138 +0.02(+5.88%)
Feb 09, 2011 0.3400 0.3500 0.3400 0.3400 352,356 +0.00(+0.00%)
Feb 08, 2011 0.3450 0.3500 0.3400 0.3400 868,600 +0.00(+0.00%)
Feb 07, 2011 0.3400 0.3450 0.3400 0.3400 305,000 -0.00(-1.45%)
Feb 04, 2011 0.3250 0.3450 0.3100 0.3450 838,000 +0.01(+2.99%)
Feb 03, 2011 0.3400 0.3450 0.3050 0.3350 479,716 -0.01(-1.47%)
Feb 02, 2011 0.3400 0.3400 0.3350 0.3400 99,011 +0.00(+0.00%)
Feb 01, 2011 0.3500 0.3500 0.3350 0.3400 305,225 +0.01(+1.49%)
Jan 31, 2011 0.3450 0.3550 0.3300 0.3350 418,356 -0.01(-2.90%)
Jan 28, 2011 0.3500 0.3550 0.3450 0.3450 174,600 -0.01(-1.43%)
Jan 27, 2011 0.3800 0.3800 0.3500 0.3500 228,000 -0.02(-5.41%)
Jan 26, 2011 0.3600 0.3700 0.3600 0.3700 144,504 +0.01(+2.78%)
Jan 25, 2011 0.3800 0.3800 0.3500 0.3600 763,000 -0.03(-7.69%)
Jan 24, 2011 0.3950 0.3950 0.3800 0.3900 170,174 -0.01(-1.27%)
Jan 21, 2011 0.3600 0.3950 0.3600 0.3950 1,048,057 +0.03(+8.22%)
Jan 20, 2011 0.3700 0.3700 0.3500 0.3650 168,600 -0.02(-5.19%)
Jan 19, 2011 0.3850 0.3850 0.3750 0.3850 587,181 +0.01(+1.32%)
Jan 18, 2011 0.3650 0.3850 0.3650 0.3800 400,254 +0.02(+4.11%)
Jan 17, 2011 0.3550 0.3850 0.3550 0.3650 198,000 +0.01(+1.39%)
Jan 14, 2011 0.3550 0.3600 0.3500 0.3600 203,900 +0.01(+1.41%)
Jan 13, 2011 0.3500 0.3650 0.3500 0.3550 175,600 +0.00(+0.00%)
Jan 12, 2011 0.3600 0.3600 0.3400 0.3550 175,500 -0.02(-4.05%)
Jan 11, 2011 0.3500 0.3700 0.3450 0.3700 127,367 +0.01(+2.78%)
Jan 10, 2011 0.3450 0.3600 0.3400 0.3600 244,500 +0.02(+5.88%)
Jan 07, 2011 0.3400 0.3500 0.3400 0.3400 349,700 -0.01(-2.86%)
Jan 06, 2011 0.3450 0.3500 0.3400 0.3500 238,250 +0.01(+1.45%)
Jan 05, 2011 0.3600 0.3600 0.3400 0.3450 356,805 -0.02(-4.17%)
Jan 04, 2011 0.3750 0.3800 0.3400 0.3600 415,645 -0.03(-7.69%)
Dec 31, 2010 0.3750 0.3900 0.3750 0.3900 450,600 +0.02(+4.00%)
Dec 30, 2010 0.3700 0.3750 0.3600 0.3750 133,095 +0.01(+1.35%)
Dec 29, 2010 0.3700 0.3850 0.3700 0.3700 194,041 +0.00(+0.00%)
Dec 24, 2010 0.3500 0.3900 0.3500 0.3700 955,000 +0.01(+2.78%)
Dec 23, 2010 0.3450 0.3600 0.3400 0.3600 282,400 +0.02(+5.88%)
Dec 22, 2010 0.3500 0.3500 0.3400 0.3400 220,564 -0.01(-2.86%)
Dec 21, 2010 0.3500 0.3500 0.3400 0.3500 303,000 +0.00(+0.00%)
Dec 20, 2010 0.3450 0.3500 0.3400 0.3500 157,825 +0.01(+2.94%)
Dec 17, 2010 0.3450 0.3500 0.3400 0.3400 1,016,605 +0.00(+0.00%)
Dec 16, 2010 0.3300 0.3550 0.3250 0.3400 1,971,360 +0.02(+4.62%)
Dec 15, 2010 0.3450 0.3500 0.3250 0.3250 256,764 -0.03(-8.45%)
Dec 14, 2010 0.3400 0.3600 0.3100 0.3550 635,118 +0.01(+1.43%)
Dec 13, 2010 0.3250 0.3500 0.3250 0.3500 667,820 +0.03(+9.37%)
Dec 10, 2010 0.3150 0.3200 0.3000 0.3200 434,400 +0.00(+0.00%)
Dec 09, 2010 0.3200 0.3200 0.2950 0.3200 313,100 +0.00(+0.00%)
Dec 08, 2010 0.3300 0.3300 0.3000 0.3200 589,300 -0.01(-1.54%)
Dec 07, 2010 0.3100 0.3500 0.3100 0.3250 1,655,200 +0.02(+6.56%)
Dec 06, 2010 0.3200 0.3250 0.3000 0.3050 1,212,900 -0.01(-1.61%)
Dec 03, 2010 0.2750 0.3200 0.2750 0.3100 775,800 +0.04(+14.81%)
Dec 02, 2010 0.2800 0.2850 0.2700 0.2700 400,600 -0.01(-5.26%)
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