MONETA PORCUP MINES (TSX: ME)
0.0850 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:20 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 0.3750 0.3900 0.3750 0.3900 450,600 +0.02(+4.00%)
Dec 30, 2010 0.3700 0.3750 0.3600 0.3750 133,095 +0.01(+1.35%)
Dec 29, 2010 0.3700 0.3850 0.3700 0.3700 194,041 +0.00(+0.00%)
Dec 24, 2010 0.3500 0.3900 0.3500 0.3700 955,000 +0.01(+2.78%)
Dec 23, 2010 0.3450 0.3600 0.3400 0.3600 282,400 +0.02(+5.88%)
Dec 22, 2010 0.3500 0.3500 0.3400 0.3400 220,564 -0.01(-2.86%)
Dec 21, 2010 0.3500 0.3500 0.3400 0.3500 303,000 +0.00(+0.00%)
Dec 20, 2010 0.3450 0.3500 0.3400 0.3500 157,825 +0.01(+2.94%)
Dec 17, 2010 0.3450 0.3500 0.3400 0.3400 1,016,605 +0.00(+0.00%)
Dec 16, 2010 0.3300 0.3550 0.3250 0.3400 1,971,360 +0.02(+4.62%)
Dec 15, 2010 0.3450 0.3500 0.3250 0.3250 256,764 -0.03(-8.45%)
Dec 14, 2010 0.3400 0.3600 0.3100 0.3550 635,118 +0.01(+1.43%)
Dec 13, 2010 0.3250 0.3500 0.3250 0.3500 667,820 +0.03(+9.37%)
Dec 10, 2010 0.3150 0.3200 0.3000 0.3200 434,400 +0.00(+0.00%)
Dec 09, 2010 0.3200 0.3200 0.2950 0.3200 313,100 +0.00(+0.00%)
Dec 08, 2010 0.3300 0.3300 0.3000 0.3200 589,300 -0.01(-1.54%)
Dec 07, 2010 0.3100 0.3500 0.3100 0.3250 1,655,200 +0.02(+6.56%)
Dec 06, 2010 0.3200 0.3250 0.3000 0.3050 1,212,900 -0.01(-1.61%)
Dec 03, 2010 0.2750 0.3200 0.2750 0.3100 775,800 +0.04(+14.81%)
Dec 02, 2010 0.2800 0.2850 0.2700 0.2700 400,600 -0.01(-5.26%)
Dec 01, 2010 0.2950 0.2950 0.2800 0.2850 118,190 -0.01(-3.39%)
Nov 30, 2010 0.2850 0.2950 0.2750 0.2950 305,586 +0.01(+3.51%)
Nov 29, 2010 0.2900 0.2950 0.2850 0.2850 346,100 -0.01(-1.72%)
Nov 26, 2010 0.3000 0.3000 0.2850 0.2900 141,440 -0.01(-3.33%)
Nov 25, 2010 0.2700 0.3000 0.2700 0.3000 274,500 +0.03(+11.11%)
Nov 24, 2010 0.2800 0.2800 0.2650 0.2700 234,803 -0.01(-3.57%)
Nov 23, 2010 0.2850 0.2900 0.2750 0.2800 574,800 -0.01(-3.45%)
Nov 22, 2010 0.3000 0.3000 0.2850 0.2900 369,000 -0.01(-3.33%)
Nov 19, 2010 0.2900 0.3200 0.2800 0.3000 1,693,300 +0.00(+0.00%)
Nov 18, 2010 0.2900 0.3000 0.2850 0.3000 285,500 +0.02(+7.14%)
Nov 17, 2010 0.2900 0.3100 0.2750 0.2800 753,730 +0.00(+0.00%)
Nov 16, 2010 0.2800 0.2800 0.2600 0.2800 755,200 -0.01(-3.45%)
Nov 15, 2010 0.3050 0.3050 0.2800 0.2900 135,948 -0.01(-3.33%)
Nov 12, 2010 0.2850 0.3000 0.2850 0.3000 475,712 +0.02(+5.26%)
Nov 11, 2010 0.3100 0.3100 0.2850 0.2850 275,224 -0.02(-5.00%)
Nov 10, 2010 0.3000 0.3150 0.2850 0.3000 818,756 -0.01(-3.23%)
Nov 09, 2010 0.3000 0.3300 0.3000 0.3100 724,629 +0.01(+1.64%)
Nov 08, 2010 0.2950 0.3050 0.2900 0.3050 627,455 +0.01(+3.39%)
Nov 05, 2010 0.3000 0.3050 0.2950 0.2950 413,100 -0.01(-1.67%)
Nov 04, 2010 0.3100 0.3150 0.2900 0.3000 336,000 -0.01(-3.23%)
Nov 03, 2010 0.2800 0.3100 0.2800 0.3100 330,150 +0.03(+10.71%)
Nov 02, 2010 0.2950 0.2950 0.2800 0.2800 194,500 -0.01(-3.45%)
Nov 01, 2010 0.2850 0.2900 0.2800 0.2900 117,900 +0.00(+0.00%)
Oct 29, 2010 0.3000 0.3000 0.2800 0.2900 176,438 -0.02(-6.45%)
Oct 28, 2010 0.2550 0.3200 0.2550 0.3100 1,194,187 +0.05(+21.57%)
Oct 27, 2010 0.2300 0.2550 0.2300 0.2550 514,000 +0.02(+8.51%)
Oct 25, 2010 0.2500 0.2500 0.2300 0.2350 521,991 -0.01(-4.08%)
Oct 22, 2010 0.2500 0.2500 0.2350 0.2450 241,716 -0.01(-2.00%)
Oct 21, 2010 0.2500 0.2650 0.2450 0.2500 629,910 +0.00(+0.00%)
Oct 20, 2010 0.2450 0.2500 0.2450 0.2500 157,800 +0.01(+2.04%)
Oct 19, 2010 0.2400 0.2450 0.2300 0.2450 559,429 +0.01(+2.08%)
Oct 18, 2010 0.2350 0.2400 0.2200 0.2400 466,543 +0.01(+4.35%)
Oct 15, 2010 0.2400 0.2400 0.2300 0.2300 721,110 -0.01(-4.17%)
Oct 14, 2010 0.2250 0.2400 0.2150 0.2400 606,366 +0.02(+9.09%)
Oct 13, 2010 0.2250 0.2300 0.2200 0.2200 398,500 -0.01(-2.22%)
Oct 12, 2010 0.2200 0.2300 0.2200 0.2250 278,900 +0.00(+0.00%)
Oct 08, 2010 0.2250 0.2300 0.2150 0.2250 422,692 -0.01(-2.17%)
Oct 07, 2010 0.2100 0.2300 0.2100 0.2300 483,500 +0.02(+6.98%)
Oct 06, 2010 0.2000 0.2150 0.2000 0.2150 271,530 +0.01(+7.50%)
Oct 05, 2010 0.2100 0.2100 0.2000 0.2000 122,500 +0.00(+0.00%)
Oct 04, 2010 0.2100 0.2100 0.2000 0.2000 85,500 -0.01(-4.76%)
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