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 (%)
Mar 30, 2012 0.2500 0.2700 0.2500 0.2700 156,000 +0.02(+8.00%)
Mar 29, 2012 0.2500 0.2600 0.2450 0.2500 35,600 +0.00(+0.00%)
Mar 28, 2012 0.2650 0.2650 0.2500 0.2500 62,067 -0.02(-7.41%)
Mar 27, 2012 0.2600 0.2700 0.2600 0.2700 54,600 +0.01(+1.89%)
Mar 26, 2012 0.2500 0.2650 0.2500 0.2650 21,750 +0.02(+8.16%)
Mar 23, 2012 0.2750 0.2750 0.2300 0.2450 313,135 -0.02(-5.77%)
Mar 22, 2012 0.2550 0.2700 0.2550 0.2600 38,700 -0.02(-5.45%)
Mar 21, 2012 0.2600 0.2750 0.2600 0.2750 71,000 +0.01(+3.77%)
Mar 20, 2012 0.2750 0.2750 0.2300 0.2650 213,000 -0.01(-3.64%)
Mar 19, 2012 0.3000 0.3000 0.2750 0.2750 257,475 -0.02(-6.78%)
Mar 16, 2012 0.3150 0.3150 0.2950 0.2950 85,500 -0.01(-1.67%)
Mar 15, 2012 0.2900 0.3000 0.2900 0.3000 98,900 +0.02(+5.26%)
Mar 14, 2012 0.3000 0.3000 0.2800 0.2850 149,600 -0.03(-9.52%)
Mar 13, 2012 0.3100 0.3150 0.3100 0.3150 85,250 +0.00(+0.00%)
Mar 12, 2012 0.3300 0.3300 0.3150 0.3150 252,575 -0.02(-4.55%)
Mar 09, 2012 0.3300 0.3400 0.3200 0.3300 192,000 -0.01(-2.94%)
Mar 08, 2012 0.3150 0.3450 0.3050 0.3400 175,015 +0.03(+9.68%)
Mar 07, 2012 0.3000 0.3200 0.3000 0.3100 153,840 +0.03(+10.71%)
Mar 06, 2012 0.3300 0.3300 0.2750 0.2800 1,078,076 -0.05(-15.15%)
Mar 05, 2012 0.3500 0.3500 0.3300 0.3300 412,230 -0.02(-5.71%)
Mar 02, 2012 0.3550 0.3600 0.3500 0.3500 611,081 +0.00(+0.00%)
Mar 01, 2012 0.3500 0.3550 0.3300 0.3500 405,000 +0.00(+0.00%)
Feb 29, 2012 0.3500 0.3600 0.3500 0.3500 351,620 +0.00(+0.00%)
Feb 28, 2012 0.3600 0.3600 0.3500 0.3500 233,000 -0.01(-1.41%)
Feb 27, 2012 0.3700 0.3700 0.3550 0.3550 98,200 -0.02(-4.05%)
Feb 24, 2012 0.3700 0.3700 0.3450 0.3700 283,172 +0.00(+0.00%)
Feb 23, 2012 0.3850 0.3850 0.3700 0.3700 386,390 +0.00(+0.00%)
Feb 22, 2012 0.3750 0.3900 0.3600 0.3700 340,050 +0.00(+0.00%)
Feb 21, 2012 0.3550 0.3700 0.3550 0.3700 688,185 +0.04(+12.12%)
Feb 17, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 16, 2012 0.3350 0.3350 0.3300 0.3300 75,400 -0.01(-2.94%)
Feb 15, 2012 0.3600 0.3600 0.3400 0.3400 51,000 -0.01(-4.23%)
Feb 14, 2012 0.3300 0.3550 0.3300 0.3550 94,000 +0.02(+7.58%)
Feb 13, 2012 0.3300 0.3450 0.3300 0.3300 237,500 +0.01(+3.13%)
Feb 10, 2012 0.3500 0.3500 0.3150 0.3200 281,200 -0.02(-5.88%)
Feb 09, 2012 0.3550 0.3550 0.3250 0.3400 1,286,400 -0.03(-8.11%)
Feb 08, 2012 0.3800 0.3800 0.3500 0.3700 642,700 -0.01(-2.63%)
Feb 07, 2012 0.3650 0.3800 0.3650 0.3800 812,800 +0.02(+5.56%)
Feb 06, 2012 0.3400 0.3700 0.3400 0.3600 917,687 +0.02(+5.88%)
Feb 03, 2012 0.3150 0.3500 0.3050 0.3400 1,780,375 +0.03(+9.68%)
Feb 02, 2012 0.2850 0.3100 0.2850 0.3100 316,115 +0.03(+8.77%)
Feb 01, 2012 0.2750 0.3000 0.2750 0.2850 481,750 -0.01(-1.72%)
Jan 31, 2012 0.3000 0.3000 0.2800 0.2900 440,400 -0.01(-3.33%)
Jan 30, 2012 0.3100 0.3100 0.2900 0.3000 570,200 +0.01(+1.69%)
Jan 27, 2012 0.3000 0.3350 0.2200 0.2950 4,336,270 +0.02(+9.26%)
Jan 26, 2012 0.2350 0.2800 0.2350 0.2700 1,491,625 +0.04(+17.39%)
Jan 25, 2012 0.2300 0.2350 0.2100 0.2300 201,542 +0.00(+0.00%)
Jan 24, 2012 0.2100 0.2400 0.2100 0.2300 193,100 +0.03(+12.20%)
Jan 23, 2012 0.2050 0.2100 0.2050 0.2050 64,000 +0.00(+2.50%)
Jan 20, 2012 0.1950 0.2000 0.1900 0.2000 57,500 +0.01(+5.26%)
Jan 19, 2012 0.2050 0.2050 0.1850 0.1900 60,800 -0.01(-7.32%)
Jan 18, 2012 0.2050 0.2100 0.1950 0.2050 420,500 +0.00(+0.00%)
Jan 17, 2012 0.2000 0.2100 0.2000 0.2050 77,300 +0.02(+10.81%)
Jan 16, 2012 0.2000 0.2000 0.1850 0.1850 37,767 -0.02(-7.50%)
Jan 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 12, 2012 0.1850 0.2000 0.1800 0.2000 40,500 +0.01(+5.26%)
Jan 11, 2012 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-2.56%)
Jan 10, 2012 0.1950 0.2000 0.1900 0.1950 296,507 -0.01(-2.50%)
Jan 09, 2012 0.2000 0.2000 0.2000 0.2000 15,000 +0.01(+5.26%)
Jan 06, 2012 0.1900 0.2000 0.1900 0.1900 43,709 -0.01(-5.00%)
Jan 05, 2012 0.2000 0.2100 0.1950 0.2000 30,210 +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