MONETA PORCUP MINES (TSX: ME)
0.0600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:54 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 0.2150 0.2200 0.2000 0.2150 72,800 +0.01(+7.50%)
Mar 30, 2006 0.2200 0.2200 0.2000 0.2000 138,500 -0.01(-4.76%)
Mar 29, 2006 0.1950 0.2100 0.1900 0.2100 119,000 -0.01(-2.33%)
Mar 28, 2006 0.2000 0.2150 0.2000 0.2150 176,700 +0.02(+13.16%)
Mar 27, 2006 0.2000 0.2000 0.1900 0.1900 89,000 -0.01(-5.00%)
Mar 24, 2006 0.1750 0.2000 0.1750 0.2000 99,800 +0.02(+11.11%)
Mar 21, 2006 0.1900 0.1950 0.1800 0.1800 74,000 -0.02(-7.69%)
Mar 20, 2006 0.2000 0.2000 0.1950 0.1950 70,500 -0.01(-2.50%)
Mar 17, 2006 0.2050 0.2050 0.2000 0.2000 12,200 -0.00(-2.44%)
Mar 16, 2006 0.2100 0.2100 0.2050 0.2050 75,000 +0.00(+2.50%)
Mar 15, 2006 0.2150 0.2150 0.2000 0.2000 65,500 -0.01(-6.98%)
Mar 14, 2006 0.1900 0.2200 0.1900 0.2150 582,900 +0.04(+22.86%)
Mar 13, 2006 0.1750 0.1750 0.1750 0.1750 87,500 +0.00(+2.94%)
Mar 10, 2006 0.1750 0.1750 0.1700 0.1700 90,000 -0.00(-2.86%)
Mar 09, 2006 0.1800 0.1850 0.1750 0.1750 76,450 -0.01(-2.78%)
Mar 08, 2006 0.1900 0.1900 0.1700 0.1800 206,500 -0.02(-10.00%)
Mar 07, 2006 0.1900 0.2000 0.1750 0.2000 133,000 +0.01(+5.26%)
Mar 06, 2006 0.1900 0.2200 0.1900 0.1900 247,500 +0.01(+2.70%)
Mar 03, 2006 0.1500 0.1950 0.1500 0.1850 788,300 +0.04(+23.33%)
Mar 02, 2006 0.1500 0.1500 0.1500 0.1500 24,700 +0.00(+0.00%)
Mar 01, 2006 0.1600 0.1600 0.1500 0.1500 67,550 -0.02(-9.09%)
Feb 28, 2006 0.1600 0.1650 0.1550 0.1650 246,200 +0.00(+0.00%)
Feb 27, 2006 0.1500 0.1650 0.1500 0.1650 103,850 +0.01(+6.45%)
Feb 24, 2006 0.1550 0.1550 0.1550 0.1550 79,500 +0.01(+3.33%)
Feb 23, 2006 0.1500 0.1500 0.1500 0.1500 98,000 +0.00(+0.00%)
Feb 22, 2006 0.1500 0.1500 0.1450 0.1500 81,000 +0.00(+0.00%)
Feb 21, 2006 0.1500 0.1500 0.1400 0.1500 330,500 +0.01(+7.14%)
Feb 17, 2006 0.1350 0.1400 0.1300 0.1400 444,111 +0.02(+16.67%)
Feb 16, 2006 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Feb 15, 2006 0.1200 0.1200 0.1100 0.1100 32,000 -0.01(-8.33%)
Feb 14, 2006 0.1200 0.1200 0.1100 0.1200 60,000 +0.01(+9.09%)
Feb 13, 2006 0.1250 0.1300 0.1100 0.1100 78,000 -0.02(-15.38%)
Feb 10, 2006 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Feb 09, 2006 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Feb 08, 2006 0.1300 0.1350 0.1250 0.1250 69,250 +0.02(+19.05%)
Feb 07, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 06, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 03, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 02, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 01, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 31, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 30, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 27, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 26, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 25, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 24, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 20, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 19, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 18, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 17, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 13, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 12, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 11, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 10, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 09, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 06, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 05, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 04, 2006 0.1050 0.1050 0.1050 0.1050 0 +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