MONETA PORCUP MINES (TSX: ME)
0.0650 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 0.2400 0.2400 0.2200 0.2300 236,050 -0.00(-2.13%)
Feb 27, 2013 0.2500 0.2500 0.2350 0.2350 31,400 -0.02(-7.84%)
Feb 26, 2013 0.2450 0.2550 0.2450 0.2550 42,000 +0.00(+0.00%)
Feb 25, 2013 0.2300 0.2550 0.2300 0.2550 344,500 +0.03(+13.33%)
Feb 22, 2013 0.2350 0.2350 0.2250 0.2250 187,000 -0.01(-6.25%)
Feb 21, 2013 0.2400 0.2500 0.2300 0.2400 109,000 +0.01(+6.67%)
Feb 20, 2013 0.2350 0.2500 0.2250 0.2250 262,186 -0.02(-8.16%)
Feb 19, 2013 0.2500 0.2500 0.2300 0.2450 271,113 -0.01(-2.00%)
Feb 15, 2013 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Feb 14, 2013 0.2750 0.2750 0.2600 0.2750 78,070 +0.02(+7.84%)
Feb 13, 2013 0.2650 0.2800 0.2550 0.2550 414,900 -0.02(-5.56%)
Feb 12, 2013 0.2800 0.2850 0.2650 0.2700 325,200 -0.01(-3.57%)
Feb 11, 2013 0.2900 0.2900 0.2750 0.2800 147,200 -0.00(-1.75%)
Feb 08, 2013 0.2800 0.2950 0.2800 0.2850 133,100 +0.00(+0.00%)
Feb 07, 2013 0.3050 0.3050 0.2800 0.2850 519,138 -0.03(-8.06%)
Feb 06, 2013 0.2800 0.3300 0.2800 0.3100 1,896,395 +0.05(+21.57%)
Feb 04, 2013 0.2450 0.2600 0.2450 0.2550 114,600 -0.01(-3.77%)
Feb 01, 2013 0.2550 0.2650 0.2550 0.2650 30,400 +0.02(+6.00%)
Jan 31, 2013 0.2400 0.2500 0.2350 0.2500 146,900 +0.00(+0.00%)
Jan 30, 2013 0.2400 0.2500 0.2400 0.2500 202,500 +0.02(+8.70%)
Jan 29, 2013 0.2500 0.2500 0.2200 0.2300 256,900 -0.01(-4.17%)
Jan 28, 2013 0.2500 0.2600 0.2400 0.2400 114,500 -0.02(-7.69%)
Jan 25, 2013 0.2600 0.2650 0.2450 0.2600 139,500 -0.01(-3.70%)
Jan 24, 2013 0.2650 0.2700 0.2500 0.2700 317,730 +0.01(+1.89%)
Jan 23, 2013 0.2700 0.2750 0.2650 0.2650 524,303 +0.00(+0.00%)
Jan 22, 2013 0.2700 0.2750 0.2650 0.2650 182,800 -0.01(-1.85%)
Jan 21, 2013 0.2700 0.2700 0.2650 0.2700 159,492 +0.00(+0.00%)
Jan 18, 2013 0.2750 0.2750 0.2650 0.2700 139,900 -0.01(-3.57%)
Jan 17, 2013 0.2850 0.2850 0.2750 0.2800 393,000 +0.00(+0.00%)
Jan 16, 2013 0.2750 0.2800 0.2750 0.2800 71,867 +0.01(+1.82%)
Jan 15, 2013 0.2700 0.2850 0.2650 0.2750 252,185 +0.01(+3.77%)
Jan 14, 2013 0.2750 0.2750 0.2650 0.2650 86,440 -0.01(-3.64%)
Jan 11, 2013 0.2800 0.2800 0.2750 0.2750 107,729 -0.01(-5.17%)
Jan 10, 2013 0.2800 0.2900 0.2800 0.2900 212,450 +0.02(+7.41%)
Jan 09, 2013 0.2750 0.2750 0.2650 0.2700 121,600 -0.01(-1.82%)
Jan 08, 2013 0.2800 0.2850 0.2700 0.2750 146,900 +0.00(+0.00%)
Jan 07, 2013 0.2900 0.2900 0.2750 0.2750 241,050 -0.01(-3.51%)
Jan 04, 2013 0.2950 0.2950 0.2850 0.2850 114,200 -0.01(-1.72%)
Jan 03, 2013 0.3000 0.3100 0.2900 0.2900 287,075 +0.00(+0.00%)
Jan 02, 2013 0.3000 0.3100 0.2900 0.2900 263,800 +0.00(+0.00%)
Dec 31, 2012 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
Dec 28, 2012 0.2800 0.3050 0.2750 0.3050 228,810 +0.02(+5.17%)
Dec 27, 2012 0.2850 0.3000 0.2650 0.2900 144,220 +0.01(+3.57%)
Dec 24, 2012 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 21, 2012 0.2600 0.2800 0.2550 0.2750 179,700 +0.02(+5.77%)
Dec 20, 2012 0.2650 0.2700 0.2500 0.2600 203,700 -0.01(-3.70%)
Dec 19, 2012 0.2800 0.2850 0.2700 0.2700 188,390 -0.01(-3.57%)
Dec 18, 2012 0.3000 0.3000 0.2800 0.2800 242,750 -0.02(-6.67%)
Dec 17, 2012 0.3150 0.3150 0.3000 0.3000 157,460 -0.02(-4.76%)
Dec 14, 2012 0.2900 0.3150 0.2900 0.3150 343,400 +0.02(+5.00%)
Dec 13, 2012 0.3000 0.3050 0.2750 0.3000 229,285 +0.00(+0.00%)
Dec 12, 2012 0.2850 0.3100 0.2800 0.3000 500,991 +0.02(+7.14%)
Dec 11, 2012 0.2800 0.2850 0.2750 0.2800 396,015 +0.00(+0.00%)
Dec 10, 2012 0.2900 0.2950 0.2800 0.2800 112,000 -0.00(-1.75%)
Dec 07, 2012 0.2900 0.2900 0.2700 0.2850 218,952 +0.00(+0.00%)
Dec 06, 2012 0.2900 0.2950 0.2800 0.2850 377,529 +0.00(+1.79%)
Dec 05, 2012 0.2650 0.2850 0.2650 0.2800 686,091 +0.03(+9.80%)
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