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 (%)
May 31, 2012 0.1850 0.1900 0.1850 0.1900 7,000 +0.02(+11.76%)
May 30, 2012 0.1700 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
May 29, 2012 0.1750 0.1750 0.1700 0.1700 34,340 -0.01(-5.56%)
May 28, 2012 0.1800 0.1850 0.1800 0.1800 8,445 -0.01(-5.26%)
May 25, 2012 0.1700 0.1900 0.1700 0.1900 103,840 +0.01(+2.70%)
May 24, 2012 0.1850 0.1850 0.1850 0.1850 7,169 +0.01(+5.71%)
May 23, 2012 0.1700 0.1850 0.1700 0.1750 9,933 -0.01(-2.78%)
May 22, 2012 0.1700 0.1800 0.1700 0.1800 70,000 +0.00(+0.00%)
May 18, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 17, 2012 0.1800 0.1800 0.1700 0.1800 34,000 +0.01(+5.88%)
May 16, 2012 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 15, 2012 0.2000 0.2000 0.1700 0.1700 97,950 -0.03(-15.00%)
May 14, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 11, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 10, 2012 0.2100 0.2150 0.2000 0.2000 14,000 -0.01(-4.76%)
May 09, 2012 0.1800 0.2100 0.1800 0.2100 81,550 +0.01(+7.69%)
May 08, 2012 0.1850 0.1950 0.1700 0.1950 153,040 +0.01(+5.41%)
May 07, 2012 0.2050 0.2050 0.1850 0.1850 195,190 -0.02(-9.76%)
May 04, 2012 0.2000 0.2050 0.1850 0.2050 181,300 +0.01(+5.13%)
May 03, 2012 0.2200 0.2200 0.1950 0.1950 197,002 -0.01(-4.88%)
May 02, 2012 0.2200 0.2200 0.2050 0.2050 117,000 -0.02(-6.82%)
May 01, 2012 0.2200 0.2200 0.2050 0.2200 108,700 +0.00(+0.00%)
Apr 30, 2012 0.2200 0.2350 0.2100 0.2200 59,966 +0.00(+0.00%)
Apr 27, 2012 0.2200 0.2350 0.2100 0.2200 256,100 +0.01(+2.33%)
Apr 26, 2012 0.2050 0.2150 0.2050 0.2150 33,605 +0.01(+7.50%)
Apr 25, 2012 0.2200 0.2200 0.1800 0.2000 49,000 +0.01(+2.56%)
Apr 24, 2012 0.2000 0.2200 0.1950 0.1950 41,500 -0.01(-2.50%)
Apr 23, 2012 0.2000 0.2100 0.2000 0.2000 11,500 -0.02(-9.09%)
Apr 20, 2012 0.2150 0.2200 0.1950 0.2200 154,202 +0.00(+0.00%)
Apr 19, 2012 0.2000 0.2200 0.1750 0.2200 949,500 +0.02(+7.32%)
Apr 18, 2012 0.2000 0.2200 0.1950 0.2050 129,875 -0.01(-2.38%)
Apr 17, 2012 0.2400 0.2400 0.1900 0.2100 90,900 -0.01(-2.33%)
Apr 16, 2012 0.2200 0.2200 0.2100 0.2150 129,900 -0.02(-6.52%)
Apr 13, 2012 0.2400 0.2400 0.2250 0.2300 85,500 +0.01(+2.22%)
Apr 12, 2012 0.2300 0.2300 0.2200 0.2250 252,720 -0.01(-2.17%)
Apr 11, 2012 0.2150 0.2300 0.2150 0.2300 144,300 +0.01(+2.22%)
Apr 10, 2012 0.2300 0.2400 0.2200 0.2250 92,400 -0.01(-4.26%)
Apr 09, 2012 0.2350 0.2350 0.2350 0.2350 43,500 -0.01(-4.08%)
Apr 05, 2012 0.2300 0.2450 0.2300 0.2450 8,500 -0.01(-2.00%)
Apr 04, 2012 0.2500 0.2600 0.2400 0.2500 77,300 +0.00(+0.00%)
Apr 03, 2012 0.2600 0.2650 0.2500 0.2500 15,828 -0.01(-3.85%)
Apr 02, 2012 0.2600 0.2600 0.2600 0.2600 5,128 -0.01(-3.70%)
Mar 30, 2012 0.2500 0.2700 0.2500 0.2700 156,000 +0.02(+8.00%)
Mar 29, 2012 0.2500 0.2600 0.2450 0.2500 35,600 +0.00(+0.00%)
Mar 28, 2012 0.2650 0.2650 0.2500 0.2500 62,067 -0.02(-7.41%)
Mar 27, 2012 0.2600 0.2700 0.2600 0.2700 54,600 +0.01(+1.89%)
Mar 26, 2012 0.2500 0.2650 0.2500 0.2650 21,750 +0.02(+8.16%)
Mar 23, 2012 0.2750 0.2750 0.2300 0.2450 313,135 -0.02(-5.77%)
Mar 22, 2012 0.2550 0.2700 0.2550 0.2600 38,700 -0.02(-5.45%)
Mar 21, 2012 0.2600 0.2750 0.2600 0.2750 71,000 +0.01(+3.77%)
Mar 20, 2012 0.2750 0.2750 0.2300 0.2650 213,000 -0.01(-3.64%)
Mar 19, 2012 0.3000 0.3000 0.2750 0.2750 257,475 -0.02(-6.78%)
Mar 16, 2012 0.3150 0.3150 0.2950 0.2950 85,500 -0.01(-1.67%)
Mar 15, 2012 0.2900 0.3000 0.2900 0.3000 98,900 +0.02(+5.26%)
Mar 14, 2012 0.3000 0.3000 0.2800 0.2850 149,600 -0.03(-9.52%)
Mar 13, 2012 0.3100 0.3150 0.3100 0.3150 85,250 +0.00(+0.00%)
Mar 12, 2012 0.3300 0.3300 0.3150 0.3150 252,575 -0.02(-4.55%)
Mar 09, 2012 0.3300 0.3400 0.3200 0.3300 192,000 -0.01(-2.94%)
Mar 08, 2012 0.3150 0.3450 0.3050 0.3400 175,015 +0.03(+9.68%)
Mar 07, 2012 0.3000 0.3200 0.3000 0.3100 153,840 +0.03(+10.71%)
Mar 06, 2012 0.3300 0.3300 0.2750 0.2800 1,078,076 -0.05(-15.15%)
Mar 05, 2012 0.3500 0.3500 0.3300 0.3300 412,230 -0.02(-5.71%)
Mar 02, 2012 0.3550 0.3600 0.3500 0.3500 611,081 +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