MONETA PORCUP MINES (TSX: ME)
0.0600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:54 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 0.2300 0.2350 0.2300 0.2300 18,424 +0.00(+0.00%)
Jan 30, 2008 0.2450 0.2450 0.2300 0.2300 123,600 -0.01(-4.17%)
Jan 29, 2008 0.2500 0.2500 0.2400 0.2400 130,850 -0.01(-4.00%)
Jan 28, 2008 0.2600 0.2600 0.2400 0.2500 150,600 +0.01(+4.17%)
Jan 25, 2008 0.2350 0.2600 0.2300 0.2400 586,124 +0.01(+4.35%)
Jan 24, 2008 0.2350 0.2350 0.2250 0.2300 183,600 +0.00(+0.00%)
Jan 23, 2008 0.2350 0.2350 0.2150 0.2300 92,000 +0.01(+4.55%)
Jan 22, 2008 0.2100 0.2450 0.2100 0.2200 244,880 +0.01(+4.76%)
Jan 21, 2008 0.2450 0.2450 0.2100 0.2100 159,450 -0.04(-14.29%)
Jan 18, 2008 0.2500 0.2500 0.2300 0.2450 148,450 -0.01(-2.00%)
Jan 17, 2008 0.2600 0.2700 0.2350 0.2500 144,400 +0.00(+0.00%)
Jan 16, 2008 0.2400 0.2650 0.2300 0.2500 94,500 +0.02(+6.38%)
Jan 15, 2008 0.2600 0.2600 0.2350 0.2350 72,100 -0.04(-12.96%)
Jan 14, 2008 0.2400 0.2700 0.2300 0.2700 334,000 +0.04(+17.39%)
Jan 11, 2008 0.2400 0.2400 0.2300 0.2300 102,200 +0.01(+4.55%)
Jan 10, 2008 0.2400 0.2400 0.2200 0.2200 128,800 -0.02(-8.33%)
Jan 09, 2008 0.2650 0.2650 0.2400 0.2400 58,000 +0.00(+0.00%)
Jan 08, 2008 0.2500 0.2550 0.2400 0.2400 87,720 -0.02(-7.69%)
Jan 07, 2008 0.2400 0.2600 0.2350 0.2600 28,800 +0.02(+8.33%)
Jan 04, 2008 0.2450 0.2550 0.2350 0.2400 162,900 +0.01(+2.13%)
Jan 03, 2008 0.2450 0.2700 0.2200 0.2350 322,200 -0.01(-4.08%)
Jan 02, 2008 0.2600 0.2700 0.2450 0.2450 209,900 -0.02(-5.77%)
Jan 01, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 31, 2007 0.2600 0.2600 0.2450 0.2600 346,800 -0.01(-3.70%)
Dec 28, 2007 0.2600 0.2800 0.2400 0.2700 416,500 +0.02(+8.00%)
Dec 27, 2007 0.2200 0.2500 0.2200 0.2500 331,888 +0.02(+11.11%)
Dec 26, 2007 0.2200 0.2300 0.2250 0.2250 108,700 +0.00(+0.00%)
Dec 24, 2007 0.2200 0.2300 0.2250 0.2250 108,700 +0.02(+7.14%)
Dec 21, 2007 0.1900 0.2250 0.1900 0.2100 472,250 +0.01(+7.69%)
Dec 20, 2007 0.1850 0.2000 0.1850 0.1950 192,228 +0.02(+14.71%)
Dec 19, 2007 0.1850 0.1850 0.1700 0.1700 84,200 -0.01(-5.56%)
Dec 18, 2007 0.1700 0.1800 0.1700 0.1800 286,160 +0.01(+5.88%)
Dec 17, 2007 0.1900 0.1900 0.1700 0.1700 462,300 -0.01(-5.56%)
Dec 14, 2007 0.1750 0.1850 0.1650 0.1800 99,500 +0.01(+2.86%)
Dec 13, 2007 0.1750 0.1750 0.1600 0.1750 66,500 +0.01(+6.06%)
Dec 12, 2007 0.1700 0.1800 0.1600 0.1650 143,050 -0.01(-2.94%)
Dec 11, 2007 0.1900 0.1900 0.1600 0.1700 437,350 -0.01(-5.56%)
Dec 10, 2007 0.1900 0.2050 0.1800 0.1800 250,000 -0.01(-5.26%)
Dec 07, 2007 0.1850 0.1900 0.1700 0.1900 214,500 +0.02(+11.76%)
Dec 06, 2007 0.1850 0.1900 0.1700 0.1700 345,600 -0.01(-8.11%)
Dec 05, 2007 0.1850 0.1850 0.1700 0.1850 454,100 +0.01(+2.78%)
Dec 04, 2007 0.1850 0.1850 0.1600 0.1800 602,300 -0.01(-5.26%)
Dec 03, 2007 0.1550 0.1950 0.1550 0.1900 892,740 +0.05(+31.03%)
Nov 30, 2007 0.1500 0.1550 0.1450 0.1450 94,500 -0.01(-6.45%)
Nov 29, 2007 0.1450 0.1550 0.1450 0.1550 24,500 +0.01(+6.90%)
Nov 28, 2007 0.1500 0.1550 0.1450 0.1450 195,500 +0.00(+0.00%)
Nov 27, 2007 0.1550 0.1550 0.1450 0.1450 178,900 +0.00(+0.00%)
Nov 26, 2007 0.1400 0.1500 0.1400 0.1450 125,000 +0.01(+7.41%)
Nov 23, 2007 0.1400 0.1400 0.1350 0.1350 21,000 +0.00(+0.00%)
Nov 21, 2007 0.1400 0.1400 0.1350 0.1350 20,000 -0.01(-3.57%)
Nov 20, 2007 0.1550 0.1550 0.1400 0.1400 139,500 -0.01(-6.67%)
Nov 19, 2007 0.1550 0.1550 0.1500 0.1500 86,500 +0.00(+0.00%)
Nov 16, 2007 0.1400 0.1500 0.1350 0.1500 100,000 +0.01(+7.14%)
Nov 15, 2007 0.1400 0.1400 0.1400 0.1400 39,000 -0.00(-3.45%)
Nov 14, 2007 0.1300 0.1500 0.1300 0.1450 88,000 +0.00(+0.00%)
Nov 13, 2007 0.1450 0.1500 0.1400 0.1450 76,000 +0.00(+3.57%)
Nov 12, 2007 0.1450 0.1500 0.1300 0.1400 512,000 +0.01(+7.69%)
Nov 09, 2007 0.1200 0.1300 0.1200 0.1300 155,000 +0.01(+8.33%)
Nov 08, 2007 0.1400 0.1400 0.1200 0.1200 208,500 -0.02(-14.29%)
Nov 07, 2007 0.1200 0.1500 0.1200 0.1400 956,500 +0.03(+27.27%)
Nov 06, 2007 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 05, 2007 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 02, 2007 0.1100 0.1100 0.1100 0.1100 66,000 -0.01(-8.33%)
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 Six Financial
Postage Rates Bots go here