MONETA PORCUP MINES (TSX: ME)
0.0500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:30 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.3650 0.3650 0.3650 0 +0.04(+14.06%)
Dec 30, 2009 0.3000 0.3250 0.2900 0.3200 428,100 +0.02(+4.92%)
Dec 29, 2009 0.3050 0.3250 0.3050 0.3050 248,000 +0.00(+0.00%)
Dec 24, 2009 0.3050 0.3050 0.2850 0.3050 77,500 +0.00(+0.00%)
Dec 23, 2009 0.2900 0.3050 0.2800 0.3050 353,286 +0.02(+7.02%)
Dec 22, 2009 0.3050 0.3050 0.2700 0.2850 400,440 -0.02(-6.56%)
Dec 21, 2009 0.3300 0.3300 0.2950 0.3050 251,704 -0.02(-6.15%)
Dec 18, 2009 0.2900 0.3250 0.2900 0.3250 1,646,300 +0.04(+12.07%)
Dec 17, 2009 0.3000 0.3050 0.2900 0.2900 103,383 -0.02(-6.45%)
Dec 16, 2009 0.3000 0.3250 0.3000 0.3100 144,920 +0.02(+6.90%)
Dec 15, 2009 0.3200 0.3200 0.2850 0.2900 156,300 -0.03(-9.38%)
Dec 14, 2009 0.3150 0.3300 0.3100 0.3200 93,500 -0.01(-3.03%)
Dec 11, 2009 0.3450 0.3450 0.2900 0.3300 292,900 +0.00(+0.00%)
Dec 10, 2009 0.3400 0.3550 0.3300 0.3300 123,700 -0.01(-2.94%)
Dec 09, 2009 0.3600 0.3650 0.3300 0.3400 140,400 -0.02(-5.56%)
Dec 08, 2009 0.3900 0.4000 0.3350 0.3600 630,650 -0.03(-7.69%)
Dec 07, 2009 0.3600 0.3900 0.3600 0.3900 435,200 +0.00(+0.00%)
Dec 04, 2009 0.4000 0.4000 0.3500 0.3900 444,112 -0.02(-4.88%)
Dec 03, 2009 0.3400 0.4350 0.3400 0.4100 1,001,874 +0.06(+17.14%)
Dec 02, 2009 0.3400 0.3500 0.3100 0.3500 920,035 +0.01(+4.48%)
Dec 01, 2009 0.2950 0.3350 0.2950 0.3350 674,400 +0.03(+8.06%)
Nov 30, 2009 0.3150 0.3250 0.2800 0.3100 575,300 -0.03(-8.82%)
Nov 27, 2009 0.3300 0.3400 0.3100 0.3400 243,200 -0.01(-2.86%)
Nov 26, 2009 0.3250 0.3500 0.3250 0.3500 216,950 +0.00(+0.00%)
Nov 25, 2009 0.3200 0.3500 0.3150 0.3500 533,053 +0.03(+9.37%)
Nov 24, 2009 0.3400 0.3500 0.3200 0.3200 871,500 -0.02(-5.88%)
Nov 23, 2009 0.3300 0.3500 0.3300 0.3400 636,500 +0.04(+13.33%)
Nov 20, 2009 0.3350 0.3350 0.2900 0.3000 741,470 -0.04(-10.45%)
Nov 19, 2009 0.3100 0.3500 0.3000 0.3350 603,900 +0.02(+4.69%)
Nov 18, 2009 0.3500 0.3500 0.3100 0.3200 695,570 -0.03(-8.57%)
Nov 17, 2009 0.2800 0.3500 0.2750 0.3500 1,282,900 +0.07(+25.00%)
Nov 16, 2009 0.2450 0.2900 0.2450 0.2800 917,600 +0.03(+12.00%)
Nov 13, 2009 0.2300 0.2500 0.2200 0.2500 253,000 +0.03(+13.64%)
Nov 12, 2009 0.2200 0.2300 0.2150 0.2200 159,565 -0.01(-2.22%)
Nov 11, 2009 0.2350 0.2350 0.2150 0.2250 780,600 +0.00(+0.00%)
Nov 10, 2009 0.2450 0.2600 0.2100 0.2250 432,063 -0.01(-6.25%)
Nov 09, 2009 0.2550 0.2600 0.2300 0.2400 777,179 -0.01(-2.04%)
Nov 06, 2009 0.2050 0.2700 0.2050 0.2450 1,552,954 +0.05(+28.95%)
Nov 05, 2009 0.1900 0.2000 0.1900 0.1900 251,912 -0.01(-5.00%)
Nov 04, 2009 0.1900 0.2000 0.1900 0.2000 218,000 +0.01(+2.56%)
Nov 03, 2009 0.1800 0.1950 0.1800 0.1950 540,250 +0.02(+11.43%)
Nov 02, 2009 0.1750 0.1750 0.1750 0.1750 41,000 +0.00(+2.94%)
Oct 30, 2009 0.1800 0.1800 0.1700 0.1700 170,500 -0.01(-5.56%)
Oct 29, 2009 0.1750 0.1800 0.1750 0.1800 229,500 +0.01(+2.86%)
Oct 28, 2009 0.1900 0.1900 0.1750 0.1750 189,500 -0.01(-5.41%)
Oct 27, 2009 0.1900 0.2000 0.1850 0.1850 162,300 -0.01(-5.13%)
Oct 26, 2009 0.1900 0.1950 0.1900 0.1950 85,000 -0.01(-2.50%)
Oct 23, 2009 0.1850 0.2000 0.1850 0.2000 265,585 +0.01(+2.56%)
Oct 22, 2009 0.1750 0.1950 0.1750 0.1950 405,000 +0.01(+5.41%)
Oct 21, 2009 0.1800 0.1850 0.1700 0.1850 123,500 +0.01(+5.71%)
Oct 20, 2009 0.1700 0.1750 0.1700 0.1750 46,500 +0.00(+2.94%)
Oct 19, 2009 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
Oct 16, 2009 0.1700 0.1750 0.1700 0.1750 41,000 +0.00(+0.00%)
Oct 15, 2009 0.1700 0.1750 0.1700 0.1750 42,088 +0.00(+0.00%)
Oct 14, 2009 0.1900 0.1900 0.1750 0.1750 44,000 -0.01(-2.78%)
Oct 13, 2009 0.1950 0.1950 0.1750 0.1800 191,631 +0.00(+0.00%)
Oct 09, 2009 0.1750 0.1900 0.1600 0.1800 428,930 +0.00(+0.00%)
Oct 08, 2009 0.1700 0.1800 0.1700 0.1800 128,060 +0.02(+12.50%)
Oct 07, 2009 0.1650 0.1650 0.1600 0.1600 11,000 +0.01(+6.67%)
Oct 06, 2009 0.1650 0.1700 0.1500 0.1500 176,000 -0.01(-6.25%)
Oct 05, 2009 0.1500 0.1600 0.1500 0.1600 61,500 +0.01(+3.23%)
Oct 02, 2009 0.1500 0.1700 0.1500 0.1550 33,000 +0.00(+0.00%)
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