MONETA PORCUP MINES (TSX: ME)
0.1050 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 0.3100 0.3100 0.3050 0.3050 25,500 +0.00(+0.00%)
Feb 25, 2010 0.3000 0.3100 0.2950 0.3050 97,545 -0.01(-3.17%)
Feb 24, 2010 0.3050 0.3150 0.2900 0.3150 72,900 +0.01(+1.61%)
Feb 23, 2010 0.3000 0.3200 0.3000 0.3100 281,000 -0.01(-3.13%)
Feb 22, 2010 0.3000 0.3200 0.3000 0.3200 127,500 +0.02(+6.67%)
Feb 19, 2010 0.3000 0.3100 0.3000 0.3000 162,304 -0.01(-1.64%)
Feb 18, 2010 0.3050 0.3150 0.3000 0.3050 92,561 -0.01(-1.61%)
Feb 17, 2010 0.3100 0.3200 0.3050 0.3100 171,200 -0.01(-1.59%)
Feb 16, 2010 0.3100 0.3200 0.3100 0.3150 58,500 -0.01(-1.56%)
Feb 12, 2010 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Feb 11, 2010 0.3200 0.3500 0.3200 0.3500 363,961 +0.02(+7.69%)
Feb 10, 2010 0.3400 0.3400 0.3250 0.3250 123,850 -0.01(-1.52%)
Feb 09, 2010 0.3300 0.3400 0.3200 0.3300 311,000 +0.02(+4.76%)
Feb 08, 2010 0.3100 0.3200 0.3100 0.3150 83,500 +0.01(+3.28%)
Feb 05, 2010 0.2900 0.3100 0.2900 0.3050 239,000 -0.01(-3.17%)
Feb 04, 2010 0.2750 0.3150 0.2750 0.3150 2,212,914 +0.04(+14.55%)
Feb 03, 2010 0.2700 0.2950 0.2700 0.2750 382,500 +0.02(+5.77%)
Feb 02, 2010 0.2500 0.2800 0.2500 0.2600 246,757 +0.01(+1.96%)
Feb 01, 2010 0.2600 0.2600 0.2200 0.2550 333,280 -0.01(-1.92%)
Jan 29, 2010 0.2800 0.2800 0.2500 0.2600 17,500 -0.02(-7.14%)
Jan 28, 2010 0.2700 0.2850 0.2600 0.2800 121,000 +0.00(+0.00%)
Jan 27, 2010 0.2900 0.2900 0.2500 0.2800 397,100 -0.01(-5.08%)
Jan 26, 2010 0.3000 0.3000 0.2800 0.2950 66,000 -0.01(-3.28%)
Jan 25, 2010 0.2850 0.3050 0.2850 0.3050 139,167 +0.01(+1.67%)
Jan 22, 2010 0.3000 0.3000 0.2850 0.3000 97,000 -0.01(-1.64%)
Jan 21, 2010 0.3000 0.3150 0.2650 0.3050 672,100 +0.01(+3.39%)
Jan 20, 2010 0.3000 0.3100 0.2900 0.2950 370,400 -0.01(-1.67%)
Jan 19, 2010 0.3050 0.3050 0.2800 0.3000 581,680 -0.02(-4.76%)
Jan 18, 2010 0.3100 0.3200 0.3050 0.3150 56,200 -0.01(-1.56%)
Jan 15, 2010 0.3100 0.3250 0.2900 0.3200 251,002 +0.02(+4.92%)
Jan 14, 2010 0.3450 0.3450 0.3050 0.3050 437,000 -0.04(-11.59%)
Jan 13, 2010 0.3800 0.3800 0.3400 0.3450 318,656 -0.04(-9.21%)
Jan 12, 2010 0.3850 0.3950 0.3750 0.3800 173,500 -0.01(-2.56%)
Jan 11, 2010 0.3700 0.3900 0.3700 0.3900 241,930 +0.03(+6.85%)
Jan 08, 2010 0.3800 0.3800 0.3650 0.3650 81,920 -0.02(-3.95%)
Jan 07, 2010 0.3800 0.3950 0.3600 0.3800 295,700 -0.01(-2.56%)
Jan 06, 2010 0.3900 0.3900 0.3750 0.3900 373,550 +0.00(+0.00%)
Jan 05, 2010 0.3800 0.3950 0.3650 0.3900 618,450 +0.01(+1.30%)
Jan 04, 2010 0.3650 0.3900 0.3550 0.3850 419,000 +0.02(+5.48%)
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%)
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