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  +0.0050 (+5.00%)
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 28, 2013 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Mar 27, 2013 0.1800 0.1900 0.1800 0.1900 11,740 +0.01(+5.56%)
Mar 26, 2013 0.1850 0.1900 0.1800 0.1800 17,100 -0.02(-10.00%)
Mar 25, 2013 0.2000 0.2000 0.2000 0.2000 21,500 +0.01(+2.56%)
Mar 22, 2013 0.1950 0.2000 0.1950 0.1950 53,700 +0.00(+0.00%)
Mar 21, 2013 0.1800 0.2000 0.1800 0.1950 108,500 -0.01(-2.50%)
Mar 20, 2013 0.2000 0.2000 0.2000 0.2000 1,200 -0.01(-4.76%)
Mar 19, 2013 0.1750 0.2100 0.1700 0.2100 221,100 +0.04(+20.00%)
Mar 18, 2013 0.1850 0.1950 0.1700 0.1750 660,900 -0.02(-10.26%)
Mar 15, 2013 0.1900 0.2000 0.1850 0.1950 76,100 +0.01(+2.63%)
Mar 14, 2013 0.2000 0.2000 0.1850 0.1900 110,500 -0.01(-5.00%)
Mar 13, 2013 0.2150 0.2200 0.2000 0.2000 181,400 -0.01(-6.98%)
Mar 12, 2013 0.2200 0.2250 0.2100 0.2150 152,335 -0.01(-4.44%)
Mar 11, 2013 0.2350 0.2350 0.2200 0.2250 15,800 -0.01(-4.26%)
Mar 08, 2013 0.2150 0.2350 0.2150 0.2350 55,600 +0.01(+4.44%)
Mar 07, 2013 0.2300 0.2300 0.2150 0.2250 60,230 -0.01(-6.25%)
Mar 06, 2013 0.2300 0.2400 0.2250 0.2400 32,350 +0.02(+9.09%)
Mar 05, 2013 0.2250 0.2300 0.2150 0.2200 61,700 -0.01(-4.35%)
Mar 04, 2013 0.2350 0.2400 0.2300 0.2300 131,600 +0.00(+0.00%)
Mar 01, 2013 0.2450 0.2450 0.2300 0.2300 52,100 +0.00(+0.00%)
Feb 28, 2013 0.2400 0.2400 0.2200 0.2300 236,050 -0.00(-2.13%)
Feb 27, 2013 0.2500 0.2500 0.2350 0.2350 31,400 -0.02(-7.84%)
Feb 26, 2013 0.2450 0.2550 0.2450 0.2550 42,000 +0.00(+0.00%)
Feb 25, 2013 0.2300 0.2550 0.2300 0.2550 344,500 +0.03(+13.33%)
Feb 22, 2013 0.2350 0.2350 0.2250 0.2250 187,000 -0.01(-6.25%)
Feb 21, 2013 0.2400 0.2500 0.2300 0.2400 109,000 +0.01(+6.67%)
Feb 20, 2013 0.2350 0.2500 0.2250 0.2250 262,186 -0.02(-8.16%)
Feb 19, 2013 0.2500 0.2500 0.2300 0.2450 271,113 -0.01(-2.00%)
Feb 15, 2013 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Feb 14, 2013 0.2750 0.2750 0.2600 0.2750 78,070 +0.02(+7.84%)
Feb 13, 2013 0.2650 0.2800 0.2550 0.2550 414,900 -0.02(-5.56%)
Feb 12, 2013 0.2800 0.2850 0.2650 0.2700 325,200 -0.01(-3.57%)
Feb 11, 2013 0.2900 0.2900 0.2750 0.2800 147,200 -0.00(-1.75%)
Feb 08, 2013 0.2800 0.2950 0.2800 0.2850 133,100 +0.00(+0.00%)
Feb 07, 2013 0.3050 0.3050 0.2800 0.2850 519,138 -0.03(-8.06%)
Feb 06, 2013 0.2800 0.3300 0.2800 0.3100 1,896,395 +0.05(+21.57%)
Feb 04, 2013 0.2450 0.2600 0.2450 0.2550 114,600 -0.01(-3.77%)
Feb 01, 2013 0.2550 0.2650 0.2550 0.2650 30,400 +0.02(+6.00%)
Jan 31, 2013 0.2400 0.2500 0.2350 0.2500 146,900 +0.00(+0.00%)
Jan 30, 2013 0.2400 0.2500 0.2400 0.2500 202,500 +0.02(+8.70%)
Jan 29, 2013 0.2500 0.2500 0.2200 0.2300 256,900 -0.01(-4.17%)
Jan 28, 2013 0.2500 0.2600 0.2400 0.2400 114,500 -0.02(-7.69%)
Jan 25, 2013 0.2600 0.2650 0.2450 0.2600 139,500 -0.01(-3.70%)
Jan 24, 2013 0.2650 0.2700 0.2500 0.2700 317,730 +0.01(+1.89%)
Jan 23, 2013 0.2700 0.2750 0.2650 0.2650 524,303 +0.00(+0.00%)
Jan 22, 2013 0.2700 0.2750 0.2650 0.2650 182,800 -0.01(-1.85%)
Jan 21, 2013 0.2700 0.2700 0.2650 0.2700 159,492 +0.00(+0.00%)
Jan 18, 2013 0.2750 0.2750 0.2650 0.2700 139,900 -0.01(-3.57%)
Jan 17, 2013 0.2850 0.2850 0.2750 0.2800 393,000 +0.00(+0.00%)
Jan 16, 2013 0.2750 0.2800 0.2750 0.2800 71,867 +0.01(+1.82%)
Jan 15, 2013 0.2700 0.2850 0.2650 0.2750 252,185 +0.01(+3.77%)
Jan 14, 2013 0.2750 0.2750 0.2650 0.2650 86,440 -0.01(-3.64%)
Jan 11, 2013 0.2800 0.2800 0.2750 0.2750 107,729 -0.01(-5.17%)
Jan 10, 2013 0.2800 0.2900 0.2800 0.2900 212,450 +0.02(+7.41%)
Jan 09, 2013 0.2750 0.2750 0.2650 0.2700 121,600 -0.01(-1.82%)
Jan 08, 2013 0.2800 0.2850 0.2700 0.2750 146,900 +0.00(+0.00%)
Jan 07, 2013 0.2900 0.2900 0.2750 0.2750 241,050 -0.01(-3.51%)
Jan 04, 2013 0.2950 0.2950 0.2850 0.2850 114,200 -0.01(-1.72%)
Jan 03, 2013 0.3000 0.3100 0.2900 0.2900 287,075 +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