MONETA PORCUP MINES (TSX: ME)
0.0900 CAD  +0.0050 (+5.88%)
Streaming Delayed Price  /  Updated: 3:38 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.0800 0.0850 0.0800 0.0800 162,000 +0.00(+0.00%)
Oct 30, 2013 0.0850 0.0900 0.0800 0.0800 183,250 -0.01(-11.11%)
Oct 29, 2013 0.0850 0.0950 0.0850 0.0900 193,700 +0.00(+5.88%)
Oct 28, 2013 0.0850 0.0850 0.0800 0.0850 102,200 +0.00(+0.00%)
Oct 25, 2013 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Oct 24, 2013 0.0850 0.0850 0.0800 0.0850 41,800 +0.01(+6.25%)
Oct 23, 2013 0.0850 0.0850 0.0800 0.0800 104,500 -0.01(-5.88%)
Oct 22, 2013 0.0850 0.0850 0.0850 0.0850 290,000 +0.01(+6.25%)
Oct 18, 2013 0.0800 0.0800 0.0800 1,300 -0.01(-5.88%)
Oct 17, 2013 0.0850 0.0850 0.0850 0.0850 286,701 +0.00(+0.00%)
Oct 16, 2013 0.0850 0.0850 0.0850 0.0850 80,001 +0.00(+0.00%)
Oct 15, 2013 0.0800 0.0850 0.0800 0.0850 91,401 -0.00(-5.56%)
Oct 11, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 10, 2013 0.0900 0.0900 0.0850 0.0850 44,501 +0.00(+0.00%)
Oct 09, 2013 0.0900 0.0900 0.0850 0.0850 139,300 -0.00(-5.56%)
Oct 08, 2013 0.0900 0.0900 0.0900 0.0900 108,000 +0.00(+0.00%)
Oct 07, 2013 0.0900 0.0950 0.0900 0.0900 140,401 +0.00(+0.00%)
Oct 04, 2013 0.0950 0.0950 0.0900 0.0900 168,501 +0.00(+0.00%)
Oct 03, 2013 0.0900 0.0950 0.0900 0.0900 90,001 -0.01(-5.26%)
Oct 02, 2013 0.0950 0.0950 0.0950 0.0950 15,801 +0.00(+0.00%)
Oct 01, 2013 0.0900 0.0950 0.0900 0.0950 89,000 +0.00(+0.00%)
Sep 30, 2013 0.0950 0.0950 0.0900 0.0950 66,977 +0.00(+0.00%)
Sep 27, 2013 0.0950 0.0950 0.0950 0.0950 24,800 +0.00(+0.00%)
Sep 26, 2013 0.0900 0.0950 0.0900 0.0950 106,270 -0.01(-5.00%)
Sep 25, 2013 0.1000 0.1000 0.1000 0.1000 8,650 +0.01(+5.26%)
Sep 24, 2013 0.0950 0.0950 0.0950 0.0950 20,630 -0.01(-5.00%)
Sep 23, 2013 0.1000 0.1000 0.0900 0.1000 344,000 +0.00(+0.00%)
Sep 20, 2013 0.1100 0.1100 0.1000 0.1000 15,500 -0.00(-4.76%)
Sep 19, 2013 0.1050 0.1050 0.1050 0.1050 10,701 +0.00(+0.00%)
Sep 18, 2013 0.1000 0.1100 0.1000 0.1050 1,407,500 +0.00(+5.00%)
Sep 17, 2013 0.1050 0.1050 0.1000 0.1000 240,501 +0.01(+5.26%)
Sep 16, 2013 0.0900 0.0950 0.0900 0.0950 55,500 +0.01(+5.56%)
Sep 13, 2013 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
Sep 12, 2013 0.0950 0.0950 0.0950 0.0950 238,500 +0.00(+0.00%)
Sep 11, 2013 0.0950 0.0950 0.0950 0.0950 75,101 -0.01(-5.00%)
Sep 10, 2013 0.1000 0.1000 0.1000 0.1000 77,500 +0.00(+0.00%)
Sep 09, 2013 0.1050 0.1050 0.1000 0.1000 98,501 +0.00(+0.00%)
Sep 06, 2013 0.1000 0.1000 0.1000 0.1000 281,501 +0.01(+5.26%)
Sep 05, 2013 0.1050 0.1050 0.0950 0.0950 2,106,671 -0.01(-9.52%)
Sep 04, 2013 0.1050 0.1050 0.1050 0.1050 37,901 -0.01(-4.55%)
Sep 03, 2013 0.1150 0.1150 0.1050 0.1100 104,197 +0.00(+0.00%)
Aug 30, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 29, 2013 0.1150 0.1150 0.1050 0.1050 232,000 -0.01(-4.55%)
Aug 28, 2013 0.1200 0.1200 0.1100 0.1100 100,800 -0.01(-4.35%)
Aug 27, 2013 0.1250 0.1250 0.1150 0.1150 510,500 -0.00(-4.17%)
Aug 26, 2013 0.1100 0.1250 0.1100 0.1200 650,875 +0.01(+9.09%)
Aug 23, 2013 0.1000 0.1100 0.0950 0.1100 1,480,700 +0.01(+10.00%)
Aug 22, 2013 0.1000 0.1000 0.1000 0.1000 52,600 +0.00(+0.00%)
Aug 21, 2013 0.1050 0.1050 0.1000 0.1000 111,500 +0.00(+0.00%)
Aug 20, 2013 0.1050 0.1100 0.1000 0.1000 176,920 +0.00(+0.00%)
Aug 19, 2013 0.1100 0.1200 0.1000 0.1000 317,000 -0.01(-9.09%)
Aug 16, 2013 0.1000 0.1100 0.1000 0.1100 89,851 +0.01(+10.00%)
Aug 15, 2013 0.0950 0.1000 0.0950 0.1000 221,000 +0.00(+0.00%)
Aug 14, 2013 0.1000 0.1050 0.1000 0.1000 222,701 +0.00(+0.00%)
Aug 13, 2013 0.1000 0.1000 0.0950 0.1000 195,001 +0.00(+0.00%)
Aug 12, 2013 0.1000 0.1000 0.0950 0.1000 62,800 +0.00(+0.00%)
Aug 09, 2013 0.0950 0.1000 0.0950 0.1000 39,801 +0.01(+11.11%)
Aug 08, 2013 0.0950 0.0950 0.0900 0.0900 77,701 +0.00(+0.00%)
Aug 07, 2013 0.0950 0.0950 0.0900 0.0900 71,551 -0.01(-5.26%)
Aug 06, 2013 0.0950 0.1000 0.0950 0.0950 406,741 -0.01(-5.00%)
Aug 02, 2013 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
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