MONETA PORCUP MINES (TSX: ME)
0.0750 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:12 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 30, 2013 0.0600 0.0600 0.0550 0.0550 48,000 +0.00(+0.00%)
Dec 27, 2013 0.0550 0.0550 0.0550 0.0550 3,500 -0.00(-8.33%)
Dec 24, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2013 0.0600 0.0650 0.0600 0.0600 496,200 +0.00(+0.00%)
Dec 20, 2013 0.0600 0.0600 0.0550 0.0600 185,500 +0.00(+0.00%)
Dec 19, 2013 0.0600 0.0600 0.0600 0.0600 786,500 -0.01(-7.69%)
Dec 18, 2013 0.0650 0.0650 0.0650 0.0650 520,001 +0.00(+0.00%)
Dec 17, 2013 0.0700 0.0700 0.0650 0.0650 398,200 -0.01(-7.14%)
Dec 16, 2013 0.0750 0.0750 0.0700 0.0700 287,900 +0.00(+0.00%)
Dec 13, 2013 0.0550 0.0700 0.0500 0.0700 12,824,603 +0.02(+27.27%)
Dec 12, 2013 0.0600 0.0600 0.0550 0.0550 559,275 -0.00(-8.33%)
Dec 11, 2013 0.0600 0.0600 0.0600 0.0600 305,600 +0.00(+9.09%)
Dec 10, 2013 0.0650 0.0650 0.0550 0.0550 144,778 -0.00(-8.33%)
Dec 09, 2013 0.0700 0.0700 0.0600 0.0600 736,250 -0.01(-14.29%)
Dec 06, 2013 0.0750 0.0750 0.0700 0.0700 83,120 -0.00(-6.67%)
Dec 05, 2013 0.0700 0.0750 0.0700 0.0750 76,201 +0.00(+0.00%)
Dec 04, 2013 0.0750 0.0750 0.0750 0.0750 81,501 +0.00(+7.14%)
Dec 03, 2013 0.0700 0.0700 0.0700 0.0700 95,101 +0.00(+0.00%)
Dec 02, 2013 0.0750 0.0750 0.0700 0.0700 165,001 +0.00(+0.00%)
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%)
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