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, 2009 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 30, 2009 0.1000 0.1000 0.1000 0.1000 9,000 -0.01(-9.09%)
Mar 26, 2009 0.1050 0.1100 0.1050 0.1100 50,000 +0.01(+4.76%)
Mar 25, 2009 0.1000 0.1100 0.1000 0.1050 105,300 +0.00(+5.00%)
Mar 24, 2009 0.1150 0.1150 0.1000 0.1000 23,000 -0.02(-16.67%)
Mar 23, 2009 0.1150 0.1200 0.1150 0.1200 147,500 +0.01(+9.09%)
Mar 20, 2009 0.1150 0.1150 0.1100 0.1100 40,000 +0.00(+0.00%)
Mar 19, 2009 0.1100 0.1100 0.1050 0.1100 126,000 +0.01(+4.76%)
Mar 18, 2009 0.0950 0.1050 0.0950 0.1050 19,000 +0.01(+16.67%)
Mar 16, 2009 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 13, 2009 0.0950 0.0950 0.0900 0.0950 95,328 -0.01(-5.00%)
Mar 12, 2009 0.1100 0.1100 0.1000 0.1000 201,500 +0.00(+0.00%)
Mar 11, 2009 0.1000 0.1100 0.1000 0.1000 111,000 -0.01(-9.09%)
Mar 10, 2009 0.1050 0.1100 0.1050 0.1100 53,000 +0.00(+0.00%)
Mar 09, 2009 0.1050 0.1100 0.1050 0.1100 102,500 +0.00(+0.00%)
Mar 06, 2009 0.1100 0.1100 0.1100 0.1100 101,000 -0.01(-4.35%)
Mar 05, 2009 0.1100 0.1150 0.1100 0.1150 42,000 +0.01(+15.00%)
Mar 04, 2009 0.1050 0.1100 0.1000 0.1000 194,000 -0.00(-4.76%)
Mar 02, 2009 0.1050 0.1100 0.1050 0.1050 31,100 -0.01(-4.55%)
Feb 27, 2009 0.1100 0.1100 0.1100 0.1100 57,000 -0.01(-12.00%)
Feb 26, 2009 0.1200 0.1250 0.1100 0.1250 51,000 +0.01(+4.17%)
Feb 25, 2009 0.1000 0.1200 0.1000 0.1200 348,000 +0.02(+20.00%)
Feb 24, 2009 0.1000 0.1000 0.0900 0.1000 147,000 +0.00(+0.00%)
Feb 23, 2009 0.1100 0.1100 0.1000 0.1000 67,000 -0.01(-9.09%)
Feb 20, 2009 0.1000 0.1100 0.1000 0.1100 168,000 +0.01(+4.76%)
Feb 19, 2009 0.1000 0.1050 0.1000 0.1050 46,500 +0.00(+0.00%)
Feb 18, 2009 0.1100 0.1100 0.1050 0.1050 40,000 +0.00(+5.00%)
Feb 17, 2009 0.1000 0.1100 0.1000 0.1000 127,500 +0.00(+0.00%)
Feb 13, 2009 0.1000 0.1000 0.1000 0.1000 2,850 +0.00(+0.00%)
Feb 12, 2009 0.1000 0.1000 0.0950 0.1000 28,000 -0.00(-4.76%)
Feb 11, 2009 0.1000 0.1100 0.1000 0.1050 78,500 +0.00(+5.00%)
Feb 10, 2009 0.1000 0.1000 0.1000 0.1000 15,500 +0.01(+11.11%)
Feb 09, 2009 0.1000 0.1000 0.0900 0.0900 185,900 -0.01(-5.26%)
Feb 06, 2009 0.0900 0.0950 0.0850 0.0950 156,000 +0.01(+11.76%)
Feb 05, 2009 0.0900 0.0900 0.0850 0.0850 40,500 +0.01(+6.25%)
Feb 04, 2009 0.0900 0.0950 0.0800 0.0800 181,000 -0.01(-5.88%)
Feb 03, 2009 0.0900 0.0900 0.0850 0.0850 86,610 +0.00(+0.00%)
Feb 02, 2009 0.0850 0.0900 0.0850 0.0850 99,900 -0.00(-5.56%)
Jan 30, 2009 0.0850 0.0900 0.0800 0.0900 77,750 +0.00(+5.88%)
Jan 29, 2009 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Jan 28, 2009 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Jan 27, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 26, 2009 0.0900 0.0950 0.0850 0.0850 62,000 -0.00(-5.56%)
Jan 23, 2009 0.0800 0.0900 0.0800 0.0900 40,000 +0.02(+28.57%)
Jan 22, 2009 0.0900 0.0900 0.0700 0.0700 221,000 -0.02(-22.22%)
Jan 21, 2009 0.0900 0.0900 0.0850 0.0900 161,000 +0.00(+5.88%)
Jan 20, 2009 0.0900 0.0900 0.0850 0.0850 139,000 -0.00(-5.56%)
Jan 19, 2009 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jan 16, 2009 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Jan 15, 2009 0.0850 0.1000 0.0800 0.0900 51,000 +0.01(+12.50%)
Jan 14, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 13, 2009 0.0700 0.0800 0.0700 0.0800 170,000 +0.01(+23.08%)
Jan 12, 2009 0.0700 0.0700 0.0600 0.0650 322,000 -0.01(-13.33%)
Jan 09, 2009 0.0700 0.0750 0.0700 0.0750 203,000 +0.00(+7.14%)
Jan 08, 2009 0.0600 0.0700 0.0600 0.0700 18,000 +0.02(+27.27%)
Jan 07, 2009 0.0550 0.0550 0.0550 0.0550 83,333 -0.02(-21.43%)
Jan 06, 2009 0.0700 0.0700 0.0700 0.0700 67,000 +0.01(+16.67%)
Jan 05, 2009 0.0700 0.0700 0.0600 0.0600 142,000 -0.02(-25.00%)
Jan 02, 2009 0.0600 0.0800 0.0600 0.0800 175,000 +0.02(+33.33%)
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