MONETA PORCUP MINES (TSX: ME)
0.0450 CAD  +0.0050 (+12.50%)
Streaming Delayed Price  /  Updated: 1:43 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 0.2550 0.2600 0.2550 0.2600 162,700 +0.02(+6.12%)
Nov 29, 2012 0.2400 0.2550 0.2400 0.2450 207,000 +0.01(+2.08%)
Nov 28, 2012 0.2300 0.2400 0.2250 0.2400 619,250 +0.00(+0.00%)
Nov 27, 2012 0.2600 0.2600 0.2400 0.2400 256,740 -0.02(-5.88%)
Nov 26, 2012 0.2600 0.2700 0.2500 0.2550 533,594 -0.01(-1.92%)
Nov 24, 2012 0.2500 0.2650 0.2500 0.2600 304,484 +0.00(+0.00%)
Nov 23, 2012 0.2500 0.2650 0.2500 0.2600 304,484 +0.02(+6.12%)
Nov 22, 2012 0.2600 0.2650 0.2450 0.2450 291,432 -0.01(-3.92%)
Nov 21, 2012 0.2750 0.2750 0.2550 0.2550 406,271 -0.02(-5.56%)
Nov 20, 2012 0.2750 0.2800 0.2650 0.2700 1,262,950 +0.02(+5.88%)
Nov 19, 2012 0.2300 0.2750 0.2300 0.2550 761,096 +0.03(+13.33%)
Nov 16, 2012 0.2400 0.2400 0.2250 0.2250 118,700 +0.00(+0.00%)
Nov 15, 2012 0.2350 0.2350 0.2250 0.2250 166,620 -0.02(-8.16%)
Nov 14, 2012 0.2550 0.2550 0.2350 0.2450 223,320 -0.01(-3.92%)
Nov 13, 2012 0.2700 0.2700 0.2550 0.2550 571,790 -0.02(-7.27%)
Nov 12, 2012 0.2400 0.2800 0.2400 0.2750 404,525 +0.03(+10.00%)
Nov 09, 2012 0.2300 0.2500 0.2300 0.2500 249,500 +0.03(+13.64%)
Nov 08, 2012 0.2300 0.2300 0.2150 0.2200 187,900 -0.01(-6.38%)
Nov 07, 2012 0.2400 0.2450 0.2350 0.2350 138,100 -0.01(-4.08%)
Nov 06, 2012 0.2350 0.2450 0.2400 0.2450 126,348 +0.00(+0.00%)
Nov 05, 2012 0.2300 0.2450 0.2300 0.2450 240,300 +0.01(+4.26%)
Nov 02, 2012 0.2350 0.2400 0.2300 0.2350 180,700 -0.01(-2.08%)
Nov 01, 2012 0.2300 0.2450 0.2300 0.2400 623,500 +0.01(+2.13%)
Oct 31, 2012 0.2250 0.2350 0.2100 0.2350 510,800 +0.00(+2.17%)
Oct 30, 2012 0.2250 0.2300 0.2250 0.2300 64,000 +0.00(+0.00%)
Oct 29, 2012 0.2200 0.2300 0.2100 0.2300 124,000 +0.00(+0.00%)
Oct 26, 2012 0.2300 0.2350 0.2200 0.2300 199,400 -0.00(-2.13%)
Oct 25, 2012 0.2200 0.2400 0.2200 0.2350 557,500 +0.02(+11.90%)
Oct 24, 2012 0.2200 0.2250 0.2100 0.2100 172,343 -0.01(-2.33%)
Oct 23, 2012 0.2150 0.2200 0.2100 0.2150 60,400 -0.01(-2.27%)
Oct 19, 2012 0.2200 0.2300 0.2200 0.2200 23,450 +0.00(+0.00%)
Oct 18, 2012 0.2400 0.2500 0.2200 0.2200 371,050 -0.02(-10.20%)
Oct 17, 2012 0.2200 0.2450 0.2200 0.2450 225,500 +0.02(+8.89%)
Oct 16, 2012 0.2150 0.2300 0.2100 0.2250 164,778 +0.02(+7.14%)
Oct 15, 2012 0.2100 0.2100 0.2050 0.2100 214,500 +0.00(+0.00%)
Oct 12, 2012 0.2050 0.2100 0.2050 0.2100 66,000 -0.01(-4.55%)
Oct 11, 2012 0.2200 0.2250 0.2050 0.2200 199,200 +0.01(+4.76%)
Oct 10, 2012 0.2100 0.2100 0.2050 0.2100 538,820 +0.00(+0.00%)
Oct 09, 2012 0.2150 0.2250 0.2100 0.2100 141,500 -0.02(-8.70%)
Oct 05, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2012 0.2050 0.2350 0.2050 0.2300 135,376 +0.03(+12.20%)
Oct 03, 2012 0.2100 0.2150 0.2050 0.2050 35,000 -0.01(-4.65%)
Oct 02, 2012 0.2100 0.2150 0.2100 0.2150 128,822 +0.00(+0.00%)
Oct 01, 2012 0.2250 0.2250 0.2100 0.2150 166,700 -0.02(-6.52%)
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%)
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