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)
0.1150 CAD  +0.0050 (+4.55%)
Streaming Delayed Price  /  Updated: 1:03 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 0.1550 0.1550 0.1550 0.1550 25,000 +0.01(+6.90%)
Jul 30, 2012 0.1600 0.1600 0.1450 0.1450 28,500 -0.01(-6.45%)
Jul 27, 2012 0.1550 0.1600 0.1550 0.1550 41,000 +0.01(+3.33%)
Jul 26, 2012 0.1550 0.1650 0.1500 0.1500 231,100 -0.01(-3.23%)
Jul 25, 2012 0.1550 0.1650 0.1550 0.1550 50,500 +0.01(+3.33%)
Jul 24, 2012 0.1500 0.1500 0.1500 0.1500 99,415 +0.01(+7.14%)
Jul 23, 2012 0.1500 0.1500 0.1400 0.1400 110,500 -0.01(-6.67%)
Jul 20, 2012 0.1500 0.1500 0.1500 0.1500 2,053 +0.00(+0.00%)
Jul 19, 2012 0.1500 0.1500 0.1450 0.1500 75,550 +0.00(+0.00%)
Jul 18, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 17, 2012 0.1600 0.1600 0.1450 0.1500 119,500 -0.01(-3.23%)
Jul 16, 2012 0.1450 0.1550 0.1450 0.1550 50,100 -0.01(-3.13%)
Jul 13, 2012 0.1600 0.1600 0.1500 0.1600 51,750 +0.00(+0.00%)
Jul 12, 2012 0.1500 0.1600 0.1500 0.1600 303,500 +0.00(+0.00%)
Jul 11, 2012 0.1600 0.1600 0.1600 0.1600 55,300 +0.00(+0.00%)
Jul 10, 2012 0.1700 0.1700 0.1500 0.1600 103,500 -0.01(-5.88%)
Jul 09, 2012 0.1700 0.1700 0.1700 0.1700 4,500 +0.01(+3.03%)
Jul 06, 2012 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
Jul 05, 2012 0.1800 0.1800 0.1650 0.1650 38,500 -0.01(-8.33%)
Jul 04, 2012 0.1800 0.1800 0.1800 0.1800 625 +0.00(+0.00%)
Jul 03, 2012 0.1800 0.1800 0.1700 0.1800 52,300 +0.02(+12.50%)
Jun 29, 2012 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 28, 2012 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Jun 27, 2012 0.1600 0.1700 0.1600 0.1600 409,000 -0.01(-3.03%)
Jun 26, 2012 0.1650 0.1650 0.1600 0.1650 41,053 +0.00(+0.00%)
Jun 25, 2012 0.1750 0.1750 0.1650 0.1650 7,500 -0.01(-8.33%)
Jun 22, 2012 0.1850 0.1850 0.1750 0.1800 149,000 -0.01(-2.70%)
Jun 21, 2012 0.1800 0.1850 0.1800 0.1850 18,900 +0.00(+0.00%)
Jun 20, 2012 0.1750 0.1850 0.1750 0.1850 80,100 -0.01(-2.63%)
Jun 19, 2012 0.2000 0.2000 0.1850 0.1900 14,000 -0.01(-5.00%)
Jun 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2012 0.1900 0.2000 0.1900 0.2000 48,000 +0.03(+14.29%)
Jun 14, 2012 0.1750 0.1750 0.1700 0.1750 26,000 -0.01(-2.78%)
Jun 13, 2012 0.1950 0.1950 0.1800 0.1800 91,425 -0.01(-5.26%)
Jun 12, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 11, 2012 0.1900 0.1950 0.1900 0.1900 13,100 -0.01(-5.00%)
Jun 08, 2012 0.2000 0.2050 0.1900 0.2000 298,350 +0.02(+8.11%)
Jun 07, 2012 0.1800 0.1850 0.1800 0.1850 16,000 +0.01(+5.71%)
Jun 06, 2012 0.1950 0.2000 0.1750 0.1750 98,100 -0.01(-5.41%)
Jun 05, 2012 0.1800 0.1900 0.1800 0.1850 37,200 -0.01(-2.63%)
Jun 04, 2012 0.1900 0.1950 0.1900 0.1900 29,000 +0.00(+0.00%)
Jun 02, 2012 0.1900 0.1950 0.1850 0.1900 184,500 +0.00(+0.00%)
Jun 01, 2012 0.1900 0.1950 0.1850 0.1900 184,500 +0.00(+0.00%)
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%)
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