MONETA PORCUP MINES (TSX: ME)
0.0600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:58 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
Nov 28, 2013 0.0650 0.0650 0.0650 0.0650 34,500 +0.00(+0.00%)
Nov 27, 2013 0.0600 0.0650 0.0600 0.0650 92,700 +0.00(+0.00%)
Nov 26, 2013 0.0650 0.0650 0.0650 0.0650 127,000 +0.00(+0.00%)
Nov 25, 2013 0.0700 0.0700 0.0650 0.0650 9,100 -0.01(-7.14%)
Nov 22, 2013 0.0650 0.0700 0.0600 0.0700 87,500 +0.01(+16.67%)
Nov 21, 2013 0.0650 0.0700 0.0600 0.0600 291,300 -0.01(-7.69%)
Nov 20, 2013 0.0650 0.0650 0.0650 0.0650 70,150 +0.00(+0.00%)
Nov 19, 2013 0.0650 0.0650 0.0600 0.0650 170,500 +0.00(+0.00%)
Nov 18, 2013 0.0700 0.0700 0.0650 0.0650 34,601 +0.00(+0.00%)
Nov 15, 2013 0.0700 0.0700 0.0650 0.0650 128,000 -0.01(-7.14%)
Nov 14, 2013 0.0650 0.0700 0.0650 0.0700 248,631 +0.01(+7.69%)
Nov 13, 2013 0.0650 0.0650 0.0650 0.0650 26,001 +0.00(+0.00%)
Nov 12, 2013 0.0600 0.0650 0.0600 0.0650 87,501 +0.00(+0.00%)
Nov 11, 2013 0.0700 0.0700 0.0650 0.0650 116,701 -0.01(-7.14%)
Nov 08, 2013 0.0700 0.0700 0.0700 0.0700 92,301 +0.00(+0.00%)
Nov 07, 2013 0.0700 0.0750 0.0700 0.0700 59,601 +0.00(+0.00%)
Nov 06, 2013 0.0750 0.0750 0.0700 0.0700 321,036 -0.00(-6.67%)
Nov 05, 2013 0.0750 0.0750 0.0750 0.0750 87,701 -0.01(-6.25%)
Nov 04, 2013 0.0800 0.0800 0.0800 0.0800 76,000 +0.00(+0.00%)
Nov 01, 2013 0.0800 0.0800 0.0750 0.0800 78,000 +0.00(+0.00%)
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%)
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