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 (%)
Apr 30, 2013 0.1900 0.1900 0.1850 0.1900 42,799 +0.01(+5.56%)
Apr 29, 2013 0.1800 0.1800 0.1700 0.1800 120,750 +0.01(+2.86%)
Apr 26, 2013 0.1700 0.1750 0.1600 0.1750 299,293 +0.01(+9.37%)
Apr 25, 2013 0.1700 0.1700 0.1550 0.1600 113,100 +0.01(+3.23%)
Apr 24, 2013 0.1500 0.1550 0.1450 0.1550 192,200 -0.01(-3.13%)
Apr 23, 2013 0.1700 0.1750 0.1500 0.1600 249,000 +0.01(+3.23%)
Apr 22, 2013 0.1700 0.1700 0.1550 0.1550 71,150 +0.00(+0.00%)
Apr 19, 2013 0.1550 0.1750 0.1550 0.1550 88,700 -0.02(-8.82%)
Apr 18, 2013 0.1500 0.1700 0.1500 0.1700 160,600 +0.02(+9.68%)
Apr 17, 2013 0.1500 0.1550 0.1450 0.1550 163,500 +0.00(+0.00%)
Apr 16, 2013 0.1550 0.1550 0.1500 0.1550 68,000 +0.01(+3.33%)
Apr 15, 2013 0.1600 0.1600 0.1350 0.1500 473,550 -0.02(-9.09%)
Apr 12, 2013 0.1750 0.1750 0.1650 0.1650 76,800 -0.01(-5.71%)
Apr 11, 2013 0.1800 0.1800 0.1750 0.1750 25,500 -0.01(-5.41%)
Apr 10, 2013 0.1850 0.1850 0.1800 0.1850 40,000 +0.00(+0.00%)
Apr 09, 2013 0.1700 0.1850 0.1700 0.1850 84,450 +0.01(+2.78%)
Apr 08, 2013 0.1850 0.1850 0.1750 0.1800 24,400 +0.01(+2.86%)
Apr 05, 2013 0.1750 0.1900 0.1600 0.1750 99,450 -0.01(-5.41%)
Apr 04, 2013 0.1800 0.1850 0.1750 0.1850 68,500 +0.00(+0.00%)
Apr 03, 2013 0.1850 0.1850 0.1750 0.1850 77,000 -0.01(-2.63%)
Apr 02, 2013 0.1900 0.1950 0.1800 0.1900 25,775 +0.00(+0.00%)
Apr 01, 2013 0.1900 0.1950 0.1900 0.1900 104,000 +0.01(+2.70%)
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%)
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