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: 7:40 AM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.3500 0.3600 0.3500 0.3500 351,620 +0.00(+0.00%)
Feb 28, 2012 0.3600 0.3600 0.3500 0.3500 233,000 -0.01(-1.41%)
Feb 27, 2012 0.3700 0.3700 0.3550 0.3550 98,200 -0.02(-4.05%)
Feb 24, 2012 0.3700 0.3700 0.3450 0.3700 283,172 +0.00(+0.00%)
Feb 23, 2012 0.3850 0.3850 0.3700 0.3700 386,390 +0.00(+0.00%)
Feb 22, 2012 0.3750 0.3900 0.3600 0.3700 340,050 +0.00(+0.00%)
Feb 21, 2012 0.3550 0.3700 0.3550 0.3700 688,185 +0.04(+12.12%)
Feb 17, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 16, 2012 0.3350 0.3350 0.3300 0.3300 75,400 -0.01(-2.94%)
Feb 15, 2012 0.3600 0.3600 0.3400 0.3400 51,000 -0.01(-4.23%)
Feb 14, 2012 0.3300 0.3550 0.3300 0.3550 94,000 +0.02(+7.58%)
Feb 13, 2012 0.3300 0.3450 0.3300 0.3300 237,500 +0.01(+3.13%)
Feb 10, 2012 0.3500 0.3500 0.3150 0.3200 281,200 -0.02(-5.88%)
Feb 09, 2012 0.3550 0.3550 0.3250 0.3400 1,286,400 -0.03(-8.11%)
Feb 08, 2012 0.3800 0.3800 0.3500 0.3700 642,700 -0.01(-2.63%)
Feb 07, 2012 0.3650 0.3800 0.3650 0.3800 812,800 +0.02(+5.56%)
Feb 06, 2012 0.3400 0.3700 0.3400 0.3600 917,687 +0.02(+5.88%)
Feb 03, 2012 0.3150 0.3500 0.3050 0.3400 1,780,375 +0.03(+9.68%)
Feb 02, 2012 0.2850 0.3100 0.2850 0.3100 316,115 +0.03(+8.77%)
Feb 01, 2012 0.2750 0.3000 0.2750 0.2850 481,750 -0.01(-1.72%)
Jan 31, 2012 0.3000 0.3000 0.2800 0.2900 440,400 -0.01(-3.33%)
Jan 30, 2012 0.3100 0.3100 0.2900 0.3000 570,200 +0.01(+1.69%)
Jan 27, 2012 0.3000 0.3350 0.2200 0.2950 4,336,270 +0.02(+9.26%)
Jan 26, 2012 0.2350 0.2800 0.2350 0.2700 1,491,625 +0.04(+17.39%)
Jan 25, 2012 0.2300 0.2350 0.2100 0.2300 201,542 +0.00(+0.00%)
Jan 24, 2012 0.2100 0.2400 0.2100 0.2300 193,100 +0.03(+12.20%)
Jan 23, 2012 0.2050 0.2100 0.2050 0.2050 64,000 +0.00(+2.50%)
Jan 20, 2012 0.1950 0.2000 0.1900 0.2000 57,500 +0.01(+5.26%)
Jan 19, 2012 0.2050 0.2050 0.1850 0.1900 60,800 -0.01(-7.32%)
Jan 18, 2012 0.2050 0.2100 0.1950 0.2050 420,500 +0.00(+0.00%)
Jan 17, 2012 0.2000 0.2100 0.2000 0.2050 77,300 +0.02(+10.81%)
Jan 16, 2012 0.2000 0.2000 0.1850 0.1850 37,767 -0.02(-7.50%)
Jan 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 12, 2012 0.1850 0.2000 0.1800 0.2000 40,500 +0.01(+5.26%)
Jan 11, 2012 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-2.56%)
Jan 10, 2012 0.1950 0.2000 0.1900 0.1950 296,507 -0.01(-2.50%)
Jan 09, 2012 0.2000 0.2000 0.2000 0.2000 15,000 +0.01(+5.26%)
Jan 06, 2012 0.1900 0.2000 0.1900 0.1900 43,709 -0.01(-5.00%)
Jan 05, 2012 0.2000 0.2100 0.1950 0.2000 30,210 +0.00(+0.00%)
Jan 04, 2012 0.2100 0.2100 0.2000 0.2000 18,600 +0.01(+5.26%)
Dec 30, 2011 0.1950 0.2100 0.1900 0.1900 99,200 -0.01(-5.00%)
Dec 29, 2011 0.2000 0.2000 0.2000 0.2000 5,600 +0.01(+5.26%)
Dec 28, 2011 0.1950 0.2000 0.1900 0.1900 38,500 +0.00(+0.00%)
Dec 23, 2011 0.1900 0.1900 0.1900 0.1900 41,688 -0.02(-9.52%)
Dec 21, 2011 0.2000 0.2100 0.2000 0.2100 7,000 +0.00(+0.00%)
Dec 20, 2011 0.1850 0.2100 0.1850 0.2100 40,400 +0.02(+13.51%)
Dec 19, 2011 0.2000 0.2000 0.1850 0.1850 53,000 +0.01(+2.78%)
Dec 16, 2011 0.1850 0.1850 0.1800 0.1800 11,500 -0.01(-5.26%)
Dec 15, 2011 0.1900 0.1900 0.1850 0.1900 32,500 -0.01(-5.00%)
Dec 14, 2011 0.2000 0.2000 0.1900 0.2000 36,400 +0.00(+0.00%)
Dec 13, 2011 0.2250 0.2250 0.2000 0.2000 174,000 -0.02(-11.11%)
Dec 12, 2011 0.2150 0.2300 0.2150 0.2250 320,299 +0.00(+0.00%)
Dec 09, 2011 0.2000 0.2300 0.2000 0.2250 105,200 +0.00(+0.00%)
Dec 08, 2011 0.2250 0.2250 0.2150 0.2250 68,500 +0.00(+0.00%)
Dec 07, 2011 0.2300 0.2300 0.2150 0.2250 74,900 -0.01(-4.26%)
Dec 06, 2011 0.2300 0.2450 0.2200 0.2350 181,400 -0.01(-4.08%)
Dec 05, 2011 0.2300 0.2450 0.2150 0.2450 741,150 +0.01(+6.52%)
Dec 02, 2011 0.2050 0.2300 0.1950 0.2300 1,234,794 +0.03(+12.20%)
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