MONETA PORCUP MINES (TSX: ME)
0.0650 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:03 AM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 0.3000 0.3000 0.2800 0.2900 440,400 -0.01(-3.33%)
Jan 30, 2012 0.3100 0.3100 0.2900 0.3000 570,200 +0.01(+1.69%)
Jan 27, 2012 0.3000 0.3350 0.2200 0.2950 4,336,270 +0.02(+9.26%)
Jan 26, 2012 0.2350 0.2800 0.2350 0.2700 1,491,625 +0.04(+17.39%)
Jan 25, 2012 0.2300 0.2350 0.2100 0.2300 201,542 +0.00(+0.00%)
Jan 24, 2012 0.2100 0.2400 0.2100 0.2300 193,100 +0.03(+12.20%)
Jan 23, 2012 0.2050 0.2100 0.2050 0.2050 64,000 +0.00(+2.50%)
Jan 20, 2012 0.1950 0.2000 0.1900 0.2000 57,500 +0.01(+5.26%)
Jan 19, 2012 0.2050 0.2050 0.1850 0.1900 60,800 -0.01(-7.32%)
Jan 18, 2012 0.2050 0.2100 0.1950 0.2050 420,500 +0.00(+0.00%)
Jan 17, 2012 0.2000 0.2100 0.2000 0.2050 77,300 +0.02(+10.81%)
Jan 16, 2012 0.2000 0.2000 0.1850 0.1850 37,767 -0.02(-7.50%)
Jan 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 12, 2012 0.1850 0.2000 0.1800 0.2000 40,500 +0.01(+5.26%)
Jan 11, 2012 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-2.56%)
Jan 10, 2012 0.1950 0.2000 0.1900 0.1950 296,507 -0.01(-2.50%)
Jan 09, 2012 0.2000 0.2000 0.2000 0.2000 15,000 +0.01(+5.26%)
Jan 06, 2012 0.1900 0.2000 0.1900 0.1900 43,709 -0.01(-5.00%)
Jan 05, 2012 0.2000 0.2100 0.1950 0.2000 30,210 +0.00(+0.00%)
Jan 04, 2012 0.2100 0.2100 0.2000 0.2000 18,600 +0.01(+5.26%)
Dec 30, 2011 0.1950 0.2100 0.1900 0.1900 99,200 -0.01(-5.00%)
Dec 29, 2011 0.2000 0.2000 0.2000 0.2000 5,600 +0.01(+5.26%)
Dec 28, 2011 0.1950 0.2000 0.1900 0.1900 38,500 +0.00(+0.00%)
Dec 23, 2011 0.1900 0.1900 0.1900 0.1900 41,688 -0.02(-9.52%)
Dec 21, 2011 0.2000 0.2100 0.2000 0.2100 7,000 +0.00(+0.00%)
Dec 20, 2011 0.1850 0.2100 0.1850 0.2100 40,400 +0.02(+13.51%)
Dec 19, 2011 0.2000 0.2000 0.1850 0.1850 53,000 +0.01(+2.78%)
Dec 16, 2011 0.1850 0.1850 0.1800 0.1800 11,500 -0.01(-5.26%)
Dec 15, 2011 0.1900 0.1900 0.1850 0.1900 32,500 -0.01(-5.00%)
Dec 14, 2011 0.2000 0.2000 0.1900 0.2000 36,400 +0.00(+0.00%)
Dec 13, 2011 0.2250 0.2250 0.2000 0.2000 174,000 -0.02(-11.11%)
Dec 12, 2011 0.2150 0.2300 0.2150 0.2250 320,299 +0.00(+0.00%)
Dec 09, 2011 0.2000 0.2300 0.2000 0.2250 105,200 +0.00(+0.00%)
Dec 08, 2011 0.2250 0.2250 0.2150 0.2250 68,500 +0.00(+0.00%)
Dec 07, 2011 0.2300 0.2300 0.2150 0.2250 74,900 -0.01(-4.26%)
Dec 06, 2011 0.2300 0.2450 0.2200 0.2350 181,400 -0.01(-4.08%)
Dec 05, 2011 0.2300 0.2450 0.2150 0.2450 741,150 +0.01(+6.52%)
Dec 02, 2011 0.2050 0.2300 0.1950 0.2300 1,234,794 +0.03(+12.20%)
Dec 01, 2011 0.2000 0.2250 0.1850 0.2050 885,200 +0.03(+20.59%)
Nov 30, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 29, 2011 0.1650 0.1800 0.1650 0.1700 11,000 +0.00(+0.00%)
Nov 28, 2011 0.1700 0.1700 0.1700 0.1700 56,200 +0.00(+0.00%)
Nov 25, 2011 0.1700 0.1700 0.1700 0.1700 28,000 -0.02(-10.53%)
Nov 24, 2011 0.1800 0.1900 0.1600 0.1900 160,932 +0.01(+5.56%)
Nov 23, 2011 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-2.70%)
Nov 22, 2011 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-5.13%)
Nov 21, 2011 0.1900 0.1950 0.1800 0.1950 112,500 +0.02(+8.33%)
Nov 18, 2011 0.2000 0.2000 0.1800 0.1800 202,245 -0.01(-5.26%)
Nov 17, 2011 0.1900 0.1900 0.1900 0.1900 41,005 -0.01(-7.32%)
Nov 16, 2011 0.1900 0.2050 0.1850 0.2050 98,000 +0.01(+7.89%)
Nov 15, 2011 0.1900 0.1900 0.1900 0.1900 49,849 -0.01(-7.32%)
Nov 14, 2011 0.2200 0.2200 0.1800 0.2050 52,621 -0.01(-2.38%)
Nov 11, 2011 0.2100 0.2300 0.2050 0.2100 58,500 -0.01(-4.55%)
Nov 10, 2011 0.2200 0.2200 0.2100 0.2200 20,000 +0.02(+10.00%)
Nov 09, 2011 0.2150 0.2150 0.2000 0.2000 43,500 -0.01(-6.98%)
Nov 08, 2011 0.2150 0.2150 0.2150 0.2150 18,500 +0.01(+4.88%)
Nov 07, 2011 0.2200 0.2200 0.2050 0.2050 31,500 -0.02(-6.82%)
Nov 04, 2011 0.2150 0.2200 0.2150 0.2200 3,500 +0.01(+4.76%)
Nov 03, 2011 0.2200 0.2200 0.1950 0.2100 41,000 -0.01(-4.55%)
Nov 02, 2011 0.2050 0.2200 0.2050 0.2200 34,600 +0.03(+15.79%)
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