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 (%)
Mar 31, 2010 0.3100 0.3150 0.3100 0.3100 113,500 -0.01(-3.13%)
Mar 30, 2010 0.3250 0.3300 0.2750 0.3200 224,029 +0.02(+6.67%)
Mar 29, 2010 0.3250 0.3250 0.3000 0.3000 98,100 -0.01(-3.23%)
Mar 26, 2010 0.3500 0.3500 0.3100 0.3100 296,100 -0.04(-11.43%)
Mar 25, 2010 0.3300 0.3500 0.3150 0.3500 713,100 +0.02(+6.06%)
Mar 24, 2010 0.3200 0.3350 0.3200 0.3300 455,500 +0.02(+6.45%)
Mar 23, 2010 0.3050 0.3100 0.3000 0.3100 450,945 +0.01(+1.64%)
Mar 22, 2010 0.3100 0.3150 0.3000 0.3050 206,500 -0.02(-4.69%)
Mar 19, 2010 0.3200 0.3200 0.3100 0.3200 56,000 +0.00(+0.00%)
Mar 18, 2010 0.3200 0.3300 0.3100 0.3200 78,565 +0.00(+0.00%)
Mar 17, 2010 0.3200 0.3200 0.3200 0.3200 500 -0.01(-3.03%)
Mar 16, 2010 0.3350 0.3350 0.3250 0.3300 133,625 -0.01(-1.49%)
Mar 15, 2010 0.3300 0.3350 0.3350 0.3350 137,310 +0.00(+0.00%)
Mar 12, 2010 0.3500 0.3600 0.3350 0.3350 149,500 -0.02(-5.63%)
Mar 11, 2010 0.3400 0.3600 0.3350 0.3550 470,491 +0.02(+5.97%)
Mar 10, 2010 0.3400 0.3450 0.3300 0.3350 363,100 +0.01(+1.52%)
Mar 09, 2010 0.3300 0.3350 0.3150 0.3300 146,100 +0.00(+0.00%)
Mar 08, 2010 0.3450 0.3450 0.3300 0.3300 189,055 -0.02(-5.71%)
Mar 05, 2010 0.3500 0.3700 0.3350 0.3500 579,300 +0.00(+0.00%)
Mar 04, 2010 0.3500 0.3500 0.3300 0.3500 178,500 +0.00(+0.00%)
Mar 03, 2010 0.3400 0.3500 0.3300 0.3500 162,740 +0.01(+2.94%)
Mar 02, 2010 0.3100 0.3500 0.3100 0.3400 115,000 +0.03(+7.94%)
Mar 01, 2010 0.3100 0.3150 0.3100 0.3150 32,500 +0.01(+3.28%)
Feb 26, 2010 0.3100 0.3100 0.3050 0.3050 25,500 +0.00(+0.00%)
Feb 25, 2010 0.3000 0.3100 0.2950 0.3050 97,545 -0.01(-3.17%)
Feb 24, 2010 0.3050 0.3150 0.2900 0.3150 72,900 +0.01(+1.61%)
Feb 23, 2010 0.3000 0.3200 0.3000 0.3100 281,000 -0.01(-3.13%)
Feb 22, 2010 0.3000 0.3200 0.3000 0.3200 127,500 +0.02(+6.67%)
Feb 19, 2010 0.3000 0.3100 0.3000 0.3000 162,304 -0.01(-1.64%)
Feb 18, 2010 0.3050 0.3150 0.3000 0.3050 92,561 -0.01(-1.61%)
Feb 17, 2010 0.3100 0.3200 0.3050 0.3100 171,200 -0.01(-1.59%)
Feb 16, 2010 0.3100 0.3200 0.3100 0.3150 58,500 -0.01(-1.56%)
Feb 12, 2010 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Feb 11, 2010 0.3200 0.3500 0.3200 0.3500 363,961 +0.02(+7.69%)
Feb 10, 2010 0.3400 0.3400 0.3250 0.3250 123,850 -0.01(-1.52%)
Feb 09, 2010 0.3300 0.3400 0.3200 0.3300 311,000 +0.02(+4.76%)
Feb 08, 2010 0.3100 0.3200 0.3100 0.3150 83,500 +0.01(+3.28%)
Feb 05, 2010 0.2900 0.3100 0.2900 0.3050 239,000 -0.01(-3.17%)
Feb 04, 2010 0.2750 0.3150 0.2750 0.3150 2,212,914 +0.04(+14.55%)
Feb 03, 2010 0.2700 0.2950 0.2700 0.2750 382,500 +0.02(+5.77%)
Feb 02, 2010 0.2500 0.2800 0.2500 0.2600 246,757 +0.01(+1.96%)
Feb 01, 2010 0.2600 0.2600 0.2200 0.2550 333,280 -0.01(-1.92%)
Jan 29, 2010 0.2800 0.2800 0.2500 0.2600 17,500 -0.02(-7.14%)
Jan 28, 2010 0.2700 0.2850 0.2600 0.2800 121,000 +0.00(+0.00%)
Jan 27, 2010 0.2900 0.2900 0.2500 0.2800 397,100 -0.01(-5.08%)
Jan 26, 2010 0.3000 0.3000 0.2800 0.2950 66,000 -0.01(-3.28%)
Jan 25, 2010 0.2850 0.3050 0.2850 0.3050 139,167 +0.01(+1.67%)
Jan 22, 2010 0.3000 0.3000 0.2850 0.3000 97,000 -0.01(-1.64%)
Jan 21, 2010 0.3000 0.3150 0.2650 0.3050 672,100 +0.01(+3.39%)
Jan 20, 2010 0.3000 0.3100 0.2900 0.2950 370,400 -0.01(-1.67%)
Jan 19, 2010 0.3050 0.3050 0.2800 0.3000 581,680 -0.02(-4.76%)
Jan 18, 2010 0.3100 0.3200 0.3050 0.3150 56,200 -0.01(-1.56%)
Jan 15, 2010 0.3100 0.3250 0.2900 0.3200 251,002 +0.02(+4.92%)
Jan 14, 2010 0.3450 0.3450 0.3050 0.3050 437,000 -0.04(-11.59%)
Jan 13, 2010 0.3800 0.3800 0.3400 0.3450 318,656 -0.04(-9.21%)
Jan 12, 2010 0.3850 0.3950 0.3750 0.3800 173,500 -0.01(-2.56%)
Jan 11, 2010 0.3700 0.3900 0.3700 0.3900 241,930 +0.03(+6.85%)
Jan 08, 2010 0.3800 0.3800 0.3650 0.3650 81,920 -0.02(-3.95%)
Jan 07, 2010 0.3800 0.3950 0.3600 0.3800 295,700 -0.01(-2.56%)
Jan 06, 2010 0.3900 0.3900 0.3750 0.3900 373,550 +0.00(+0.00%)
Jan 05, 2010 0.3800 0.3950 0.3650 0.3900 618,450 +0.01(+1.30%)
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