MONETA PORCUP MINES (TSX: ME)
0.0600 CAD  -0.0050 (-7.69%)
Streaming Delayed Price  /  Updated: 3:48 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 0.0500 0.0600 0.0500 0.0600 108,000 +0.02(+50.00%)
Dec 30, 2008 0.0450 0.0500 0.0400 0.0400 212,000 +0.00(+0.00%)
Dec 29, 2008 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Dec 24, 2008 0.0400 0.0400 0.0350 0.0400 696,000 +0.00(+0.00%)
Dec 23, 2008 0.0500 0.0500 0.0400 0.0400 128,000 -0.01(-20.00%)
Dec 22, 2008 0.0500 0.0500 0.0500 0.0500 129,000 -0.01(-16.67%)
Dec 19, 2008 0.0500 0.0600 0.0500 0.0600 7,500 +0.01(+20.00%)
Dec 18, 2008 0.0550 0.0600 0.0500 0.0500 86,500 -0.00(-9.09%)
Dec 17, 2008 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
Dec 16, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Dec 15, 2008 0.0600 0.0650 0.0500 0.0650 80,666 +0.01(+8.33%)
Dec 12, 2008 0.0450 0.0600 0.0450 0.0600 96,000 +0.02(+50.00%)
Dec 11, 2008 0.0500 0.0600 0.0400 0.0400 395,000 -0.01(-20.00%)
Dec 10, 2008 0.0450 0.0500 0.0400 0.0500 90,000 +0.01(+11.11%)
Dec 09, 2008 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Dec 08, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2008 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Dec 04, 2008 0.0450 0.0450 0.0450 0.0450 24,500 +0.00(+0.00%)
Dec 03, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 02, 2008 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Dec 01, 2008 0.0600 0.0600 0.0450 0.0450 272,000 -0.01(-25.00%)
Nov 28, 2008 0.0500 0.0600 0.0500 0.0600 238,000 +0.01(+20.00%)
Nov 27, 2008 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Nov 26, 2008 0.0550 0.0550 0.0500 0.0500 190,000 -0.01(-16.67%)
Nov 25, 2008 0.0600 0.0600 0.0550 0.0600 451,300 +0.00(+0.00%)
Nov 24, 2008 0.0500 0.0600 0.0450 0.0600 646,100 +0.01(+20.00%)
Nov 21, 2008 0.0400 0.0500 0.0400 0.0500 320,000 +0.01(+25.00%)
Nov 20, 2008 0.0350 0.0450 0.0350 0.0400 112,000 +0.00(+0.00%)
Nov 19, 2008 0.0300 0.0400 0.0300 0.0400 136,000 +0.00(+14.29%)
Nov 18, 2008 0.0350 0.0350 0.0350 0.0350 33,000 -0.00(-12.50%)
Nov 17, 2008 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Nov 14, 2008 0.0350 0.0450 0.0350 0.0450 149,250 +0.00(+0.00%)
Nov 13, 2008 0.0350 0.0450 0.0350 0.0450 85,000 +0.01(+28.57%)
Nov 12, 2008 0.0400 0.0400 0.0350 0.0350 20,000 -0.00(-12.50%)
Nov 11, 2008 0.0400 0.0400 0.0400 0.0400 220,000 -0.00(-11.11%)
Nov 10, 2008 0.0450 0.0450 0.0450 0.0450 109,000 +0.00(+0.00%)
Nov 07, 2008 0.0500 0.0500 0.0450 0.0450 234,500 -0.01(-10.00%)
Nov 06, 2008 0.0450 0.0500 0.0450 0.0500 181,500 +0.01(+25.00%)
Nov 05, 2008 0.0400 0.0400 0.0400 0.0400 186,000 +0.00(+0.00%)
Nov 04, 2008 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
Nov 03, 2008 0.0350 0.0350 0.0350 0.0350 341,000 +0.00(+0.00%)
Oct 31, 2008 0.0400 0.0400 0.0300 0.0350 9,434,622 -0.01(-30.00%)
Oct 30, 2008 0.0500 0.0500 0.0500 0.0500 52,500 +0.00(+0.00%)
Oct 29, 2008 0.0400 0.0550 0.0400 0.0500 230,500 +0.01(+42.86%)
Oct 28, 2008 0.0400 0.0400 0.0300 0.0350 507,090 +0.01(+40.00%)
Oct 27, 2008 0.0350 0.0350 0.0250 0.0250 996,000 -0.01(-37.50%)
Oct 24, 2008 0.0350 0.0400 0.0250 0.0400 1,141,480 +0.00(+0.00%)
Oct 23, 2008 0.0550 0.0550 0.0400 0.0400 494,162 -0.00(-11.11%)
Oct 22, 2008 0.0550 0.0600 0.0450 0.0450 112,000 -0.01(-10.00%)
Oct 21, 2008 0.0500 0.0500 0.0500 0.0500 305,000 +0.00(+0.00%)
Oct 20, 2008 0.0550 0.0550 0.0500 0.0500 275,500 +0.00(+0.00%)
Oct 17, 2008 0.0550 0.0550 0.0500 0.0500 229,700 +0.00(+0.00%)
Oct 16, 2008 0.0650 0.0650 0.0500 0.0500 178,500 -0.01(-16.67%)
Oct 15, 2008 0.0650 0.0700 0.0600 0.0600 184,500 +0.01(+20.00%)
Oct 14, 2008 0.0600 0.0600 0.0500 0.0500 209,000 -0.00(-9.09%)
Oct 10, 2008 0.0800 0.0800 0.0550 0.0550 268,000 -0.00(-8.33%)
Oct 09, 2008 0.0700 0.0700 0.0550 0.0600 538,000 +0.01(+20.00%)
Oct 08, 2008 0.0650 0.0650 0.0500 0.0500 187,000 -0.02(-33.33%)
Oct 07, 2008 0.0750 0.0750 0.0600 0.0750 22,350 +0.00(+7.14%)
Oct 06, 2008 0.0800 0.0800 0.0600 0.0700 437,000 -0.01(-12.50%)
Oct 03, 2008 0.0850 0.0850 0.0750 0.0800 202,000 -0.01(-11.11%)
Oct 02, 2008 0.1000 0.1000 0.0900 0.0900 157,000 -0.01(-14.29%)
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