MONETA PORCUP MINES (TSX: ME)
0.0750 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:51 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 0.1200 0.1200 0.1200 0.1200 27,000 +0.01(+9.09%)
Mar 29, 2007 0.1200 0.1200 0.1100 0.1100 24,900 -0.01(-4.35%)
Mar 28, 2007 0.1200 0.1200 0.1150 0.1150 50,500 -0.00(-4.17%)
Mar 27, 2007 0.1150 0.1200 0.1150 0.1200 61,000 +0.00(+4.35%)
Mar 26, 2007 0.1150 0.1150 0.1100 0.1150 89,000 +0.01(+15.00%)
Mar 23, 2007 0.1100 0.1100 0.1000 0.1000 143,000 -0.01(-9.09%)
Mar 22, 2007 0.1000 0.1100 0.1000 0.1100 76,500 +0.01(+10.00%)
Mar 21, 2007 0.1000 0.1050 0.1000 0.1000 150,500 +0.00(+0.00%)
Mar 20, 2007 0.1150 0.1150 0.0900 0.1000 121,000 -0.01(-9.09%)
Mar 19, 2007 0.1100 0.1150 0.1100 0.1100 64,500 +0.00(+0.00%)
Mar 16, 2007 0.1250 0.1250 0.1100 0.1100 264,000 -0.01(-8.33%)
Mar 15, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 14, 2007 0.1150 0.1200 0.1100 0.1200 71,500 +0.00(+0.00%)
Mar 13, 2007 0.1200 0.1250 0.1150 0.1200 36,500 +0.00(+0.00%)
Mar 12, 2007 0.1250 0.1250 0.1200 0.1200 109,000 -0.01(-4.00%)
Mar 09, 2007 0.1250 0.1250 0.1100 0.1250 421,500 +0.00(+0.00%)
Mar 08, 2007 0.1300 0.1300 0.1250 0.1250 375,000 -0.01(-3.85%)
Mar 07, 2007 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 06, 2007 0.1300 0.1300 0.1200 0.1300 76,500 +0.00(+0.00%)
Mar 05, 2007 0.1350 0.1350 0.1100 0.1300 419,500 -0.01(-3.70%)
Mar 02, 2007 0.1450 0.1450 0.1350 0.1350 148,200 -0.01(-10.00%)
Mar 01, 2007 0.1550 0.1550 0.1450 0.1500 85,500 +0.01(+3.45%)
Feb 28, 2007 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+0.00%)
Feb 27, 2007 0.1500 0.1550 0.1450 0.1450 38,000 -0.01(-6.45%)
Feb 26, 2007 0.1600 0.1600 0.1500 0.1550 91,500 -0.01(-6.06%)
Feb 23, 2007 0.1500 0.1650 0.1500 0.1650 40,000 +0.01(+3.13%)
Feb 22, 2007 0.1600 0.1600 0.1500 0.1600 144,000 +0.00(+0.00%)
Feb 21, 2007 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Feb 20, 2007 0.1550 0.1600 0.1450 0.1600 109,500 +0.01(+6.67%)
Feb 16, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2007 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 14, 2007 0.1600 0.1600 0.1500 0.1500 52,000 -0.01(-6.25%)
Feb 13, 2007 0.1550 0.1600 0.1550 0.1600 50,000 +0.01(+3.23%)
Feb 12, 2007 0.1600 0.1600 0.1500 0.1550 167,500 +0.01(+3.33%)
Feb 09, 2007 0.1550 0.1600 0.1500 0.1500 65,000 -0.01(-6.25%)
Feb 08, 2007 0.1600 0.1600 0.1500 0.1600 150,000 -0.02(-11.11%)
Feb 07, 2007 0.1800 0.1800 0.1800 0.1800 1,250 +0.02(+12.50%)
Feb 06, 2007 0.1800 0.1800 0.1600 0.1600 28,000 -0.02(-13.51%)
Feb 05, 2007 0.1750 0.1850 0.1750 0.1850 8,000 +0.01(+8.82%)
Feb 02, 2007 0.1700 0.1850 0.1650 0.1700 102,800 -0.00(-2.86%)
Feb 01, 2007 0.1500 0.1750 0.1500 0.1750 6,200 +0.01(+9.37%)
Jan 31, 2007 0.1750 0.1750 0.1600 0.1600 3,500 +0.01(+6.67%)
Jan 30, 2007 0.1800 0.1800 0.1500 0.1500 120,636 -0.02(-9.09%)
Jan 29, 2007 0.1600 0.1800 0.1600 0.1650 221,000 +0.02(+10.00%)
Jan 26, 2007 0.1450 0.1500 0.1450 0.1500 53,000 +0.01(+11.11%)
Jan 25, 2007 0.1350 0.1350 0.1350 0.1350 50,000 -0.01(-3.57%)
Jan 24, 2007 0.1500 0.1500 0.1400 0.1400 25,000 +0.00(+0.00%)
Jan 23, 2007 0.1400 0.1600 0.1400 0.1400 295,000 +0.01(+7.69%)
Jan 22, 2007 0.1400 0.1450 0.1300 0.1300 91,100 -0.01(-7.14%)
Jan 19, 2007 0.1300 0.1400 0.1300 0.1400 18,000 +0.00(+0.00%)
Jan 18, 2007 0.1300 0.1400 0.1300 0.1400 93,200 +0.02(+16.67%)
Jan 17, 2007 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jan 16, 2007 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Jan 12, 2007 0.1250 0.1300 0.1250 0.1300 51,500 +0.01(+4.00%)
Jan 11, 2007 0.1150 0.1250 0.1150 0.1250 55,500 +0.01(+4.17%)
Jan 10, 2007 0.1150 0.1200 0.1150 0.1200 25,000 +0.00(+4.35%)
Jan 09, 2007 0.1200 0.1200 0.1150 0.1150 16,000 -0.00(-4.17%)
Jan 08, 2007 0.1200 0.1200 0.1200 0.1200 24,300 -0.01(-7.69%)
Jan 05, 2007 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Jan 04, 2007 0.1250 0.1250 0.1250 0.1250 30,200 -0.02(-10.71%)
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