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 (%)
Apr 29, 2011 0.3300 0.3500 0.3300 0.3500 87,910 +0.01(+1.45%)
Apr 28, 2011 0.3300 0.3450 0.3100 0.3450 279,943 -0.01(-1.43%)
Apr 27, 2011 0.3450 0.3500 0.3450 0.3500 53,999 +0.01(+2.94%)
Apr 26, 2011 0.3450 0.3500 0.3300 0.3400 289,950 +0.00(+0.00%)
Apr 25, 2011 0.3700 0.3500 0.3400 0.3400 149,500 -0.03(-8.11%)
Apr 21, 2011 0.3600 0.3700 0.3500 0.3700 31,500 +0.00(+0.00%)
Apr 20, 2011 0.3700 0.3700 0.3600 0.3700 91,000 +0.00(+0.00%)
Apr 19, 2011 0.3400 0.3700 0.3400 0.3700 325,120 +0.02(+4.23%)
Apr 18, 2011 0.3500 0.3600 0.3450 0.3550 118,540 -0.01(-1.39%)
Apr 15, 2011 0.3550 0.3600 0.3500 0.3600 172,000 +0.01(+1.41%)
Apr 14, 2011 0.3500 0.3600 0.3500 0.3550 70,932 +0.01(+1.43%)
Apr 13, 2011 0.3500 0.3500 0.3400 0.3500 276,850 +0.01(+2.94%)
Apr 12, 2011 0.3400 0.3400 0.3400 0.3400 237,000 -0.01(-2.86%)
Apr 11, 2011 0.3600 0.3600 0.3400 0.3500 178,500 -0.01(-1.41%)
Apr 08, 2011 0.3450 0.3550 0.3400 0.3550 63,000 -0.01(-1.39%)
Apr 07, 2011 0.3600 0.3600 0.3500 0.3600 31,000 +0.00(+0.00%)
Apr 06, 2011 0.3450 0.3600 0.3450 0.3600 132,850 +0.01(+2.86%)
Apr 05, 2011 0.3500 0.3500 0.3400 0.3500 67,016 +0.01(+1.45%)
Apr 04, 2011 0.3500 0.3650 0.3400 0.3450 300,965 -0.01(-1.43%)
Apr 01, 2011 0.3450 0.3600 0.3450 0.3500 361,000 -0.02(-5.41%)
Mar 31, 2011 0.3600 0.3850 0.3550 0.3700 137,200 +0.01(+2.78%)
Mar 30, 2011 0.3800 0.3800 0.3600 0.3600 280,500 -0.04(-8.86%)
Mar 29, 2011 0.3750 0.4200 0.3750 0.3950 365,000 +0.02(+5.33%)
Mar 28, 2011 0.3900 0.3900 0.3750 0.3750 54,500 -0.03(-6.25%)
Mar 25, 2011 0.3800 0.4200 0.3800 0.4000 469,300 +0.03(+6.67%)
Mar 24, 2011 0.4000 0.4000 0.3650 0.3750 292,500 -0.01(-1.32%)
Mar 23, 2011 0.3600 0.4050 0.3600 0.3800 389,300 +0.03(+8.57%)
Mar 22, 2011 0.3400 0.3500 0.3400 0.3500 205,495 +0.00(+0.00%)
Mar 21, 2011 0.3400 0.3500 0.3400 0.3500 14,000 +0.00(+0.00%)
Mar 18, 2011 0.3450 0.3500 0.3400 0.3500 150,050 +0.00(+0.00%)
Mar 17, 2011 0.3500 0.3500 0.3400 0.3500 18,700 +0.01(+2.94%)
Mar 16, 2011 0.3400 0.3500 0.3400 0.3400 768,999 +0.00(+0.00%)
Mar 15, 2011 0.3400 0.3400 0.3400 0.3400 612,500 -0.00(-1.45%)
Mar 14, 2011 0.3800 0.3800 0.3400 0.3450 241,100 -0.02(-5.48%)
Mar 11, 2011 0.3400 0.3650 0.3400 0.3650 125,471 +0.01(+2.82%)
Mar 10, 2011 0.3500 0.3600 0.3400 0.3550 364,600 -0.01(-1.39%)
Mar 09, 2011 0.3650 0.3750 0.3500 0.3600 215,200 -0.02(-4.00%)
Mar 08, 2011 0.4000 0.4050 0.3750 0.3750 384,250 -0.03(-6.25%)
Mar 07, 2011 0.4300 0.4300 0.4000 0.4000 149,500 -0.02(-5.88%)
Mar 04, 2011 0.4100 0.4400 0.4100 0.4250 452,900 +0.02(+4.94%)
Mar 03, 2011 0.4250 0.4250 0.4050 0.4050 86,750 -0.00(-1.22%)
Mar 02, 2011 0.4150 0.4300 0.4000 0.4100 139,100 -0.01(-2.38%)
Mar 01, 2011 0.4200 0.4200 0.4100 0.4200 398,000 +0.01(+3.70%)
Feb 28, 2011 0.4500 0.4500 0.4000 0.4050 529,250 -0.04(-10.00%)
Feb 25, 2011 0.4300 0.4600 0.4300 0.4500 448,792 +0.01(+1.12%)
Feb 24, 2011 0.4800 0.4800 0.4400 0.4450 797,170 -0.02(-5.32%)
Feb 23, 2011 0.3900 0.4750 0.3850 0.4700 2,812,562 +0.08(+22.08%)
Feb 22, 2011 0.3750 0.3900 0.3700 0.3850 436,800 +0.01(+2.67%)
Feb 18, 2011 0.3650 0.3750 0.3550 0.3750 210,300 +0.01(+2.74%)
Feb 17, 2011 0.3550 0.3650 0.3500 0.3650 294,614 +0.01(+1.39%)
Feb 16, 2011 0.3550 0.3650 0.3550 0.3600 195,500 -0.01(-1.37%)
Feb 15, 2011 0.3600 0.3650 0.3550 0.3650 288,750 +0.01(+2.82%)
Feb 14, 2011 0.3500 0.3650 0.3500 0.3550 174,972 -0.01(-1.39%)
Feb 11, 2011 0.3450 0.3600 0.3450 0.3600 158,600 +0.00(+0.00%)
Feb 10, 2011 0.3400 0.3600 0.3350 0.3600 142,138 +0.02(+5.88%)
Feb 09, 2011 0.3400 0.3500 0.3400 0.3400 352,356 +0.00(+0.00%)
Feb 08, 2011 0.3450 0.3500 0.3400 0.3400 868,600 +0.00(+0.00%)
Feb 07, 2011 0.3400 0.3450 0.3400 0.3400 305,000 -0.00(-1.45%)
Feb 04, 2011 0.3250 0.3450 0.3100 0.3450 838,000 +0.01(+2.99%)
Feb 03, 2011 0.3400 0.3450 0.3050 0.3350 479,716 -0.01(-1.47%)
Feb 02, 2011 0.3400 0.3400 0.3350 0.3400 99,011 +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