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: 10:46 AM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 0.2300 0.2400 0.2250 0.2300 102,059 -0.01(-4.17%)
Sep 27, 2012 0.2300 0.2400 0.2250 0.2400 114,800 +0.02(+9.09%)
Sep 26, 2012 0.2200 0.2500 0.2050 0.2200 182,500 -0.01(-2.22%)
Sep 25, 2012 0.2300 0.2350 0.2250 0.2250 230,800 -0.01(-2.17%)
Sep 24, 2012 0.2350 0.2350 0.2250 0.2300 261,920 +0.00(+0.00%)
Sep 21, 2012 0.2250 0.2400 0.2250 0.2300 96,700 +0.00(+0.00%)
Sep 20, 2012 0.2100 0.2300 0.2100 0.2300 160,500 +0.02(+9.52%)
Sep 19, 2012 0.2100 0.2150 0.2100 0.2100 78,000 -0.01(-4.55%)
Sep 18, 2012 0.2050 0.2200 0.2000 0.2200 98,000 +0.01(+4.76%)
Sep 17, 2012 0.2000 0.2150 0.2000 0.2100 64,500 +0.01(+2.44%)
Sep 14, 2012 0.2050 0.2200 0.2050 0.2050 250,900 +0.00(+0.00%)
Sep 13, 2012 0.2050 0.2050 0.2050 0.2050 46,850 +0.00(+0.00%)
Sep 12, 2012 0.2050 0.2100 0.2000 0.2050 214,500 -0.01(-4.65%)
Sep 11, 2012 0.2000 0.2150 0.2000 0.2150 265,000 +0.01(+7.50%)
Sep 10, 2012 0.1950 0.2100 0.1950 0.2000 208,000 +0.01(+2.56%)
Sep 07, 2012 0.1850 0.2000 0.1850 0.1950 254,953 +0.01(+2.63%)
Sep 06, 2012 0.1950 0.1950 0.1800 0.1900 16,000 -0.01(-5.00%)
Sep 05, 2012 0.1800 0.2000 0.1800 0.2000 448,844 +0.02(+8.11%)
Sep 04, 2012 0.1900 0.1900 0.1850 0.1850 193,600 -0.01(-2.63%)
Aug 31, 2012 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Aug 30, 2012 0.1650 0.1750 0.1650 0.1700 86,468 +0.01(+3.03%)
Aug 29, 2012 0.1650 0.1750 0.1650 0.1650 131,600 -0.02(-10.81%)
Aug 27, 2012 0.1700 0.1900 0.1700 0.1850 794,062 +0.02(+15.62%)
Aug 24, 2012 0.1500 0.1600 0.1450 0.1600 514,100 +0.01(+6.67%)
Aug 23, 2012 0.1500 0.1500 0.1450 0.1500 325,300 +0.00(+0.00%)
Aug 22, 2012 0.1450 0.1700 0.1450 0.1500 195,800 +0.00(+0.00%)
Aug 21, 2012 0.1500 0.1500 0.1400 0.1500 446,300 +0.00(+0.00%)
Aug 20, 2012 0.1500 0.1550 0.1450 0.1500 165,200 +0.00(+0.00%)
Aug 17, 2012 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Aug 16, 2012 0.1500 0.1500 0.1450 0.1500 15,500 +0.00(+0.00%)
Aug 15, 2012 0.1500 0.1550 0.1250 0.1500 317,800 +0.00(+0.00%)
Aug 14, 2012 0.1500 0.1500 0.1500 0.1500 10,342 +0.01(+3.45%)
Aug 13, 2012 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Aug 11, 2012 0.1550 0.1550 0.1450 0.1450 26,000 +0.00(+0.00%)
Aug 10, 2012 0.1550 0.1550 0.1450 0.1450 26,000 -0.01(-3.33%)
Aug 09, 2012 0.1500 0.1500 0.1500 0.1500 1,100 +0.01(+7.14%)
Aug 08, 2012 0.1500 0.1550 0.1400 0.1400 85,600 -0.01(-6.67%)
Aug 07, 2012 0.1500 0.1550 0.1500 0.1500 109,100 +0.00(+0.00%)
Aug 03, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2012 0.1500 0.1500 0.1500 0.1500 1,950 +0.00(+0.00%)
Aug 01, 2012 0.1450 0.1500 0.1450 0.1500 12,031 -0.01(-3.23%)
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%)
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