MONETA PORCUP MINES (TSX: ME)
0.0600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:23 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 0.1700 0.1700 0.1700 0.1700 140,000 -0.01(-5.56%)
May 30, 2006 0.1600 0.1800 0.1500 0.1800 200,000 +0.03(+20.00%)
May 26, 2006 0.1500 0.1500 0.1500 0.1500 12,500 +0.01(+3.45%)
May 25, 2006 0.1500 0.1500 0.1450 0.1450 18,500 -0.01(-3.33%)
May 24, 2006 0.1450 0.1500 0.1450 0.1500 30,000 +0.01(+7.14%)
May 23, 2006 0.1550 0.1550 0.1400 0.1400 183,450 -0.02(-15.15%)
May 22, 2006 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 19, 2006 0.1750 0.1750 0.1650 0.1650 73,800 -0.01(-8.33%)
May 18, 2006 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
May 17, 2006 0.1800 0.1900 0.1700 0.1800 62,525 -0.01(-5.26%)
May 16, 2006 0.1800 0.1900 0.1800 0.1900 90,400 +0.01(+2.70%)
May 15, 2006 0.1700 0.1850 0.1700 0.1850 62,500 -0.01(-2.63%)
May 12, 2006 0.2000 0.2050 0.1900 0.1900 76,000 -0.01(-2.56%)
May 11, 2006 0.2000 0.2000 0.1900 0.1950 98,000 +0.00(+0.00%)
May 10, 2006 0.1900 0.2100 0.1900 0.1950 285,000 +0.01(+5.41%)
May 09, 2006 0.1800 0.1850 0.1800 0.1850 101,000 +0.01(+2.78%)
May 08, 2006 0.1900 0.1900 0.1800 0.1800 153,350 -0.01(-2.70%)
May 05, 2006 0.1850 0.1900 0.1850 0.1850 20,525 -0.01(-2.63%)
May 04, 2006 0.1750 0.1900 0.1750 0.1900 106,000 +0.02(+8.57%)
May 03, 2006 0.1900 0.1900 0.1750 0.1750 110,700 -0.01(-5.41%)
May 02, 2006 0.1800 0.1850 0.1800 0.1850 117,850 +0.01(+2.78%)
May 01, 2006 0.1900 0.1900 0.1800 0.1800 76,000 -0.01(-5.26%)
Apr 28, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Apr 27, 2006 0.1800 0.1800 0.1750 0.1750 26,000 -0.01(-2.78%)
Apr 26, 2006 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 25, 2006 0.1900 0.1900 0.1800 0.1800 76,000 -0.02(-7.69%)
Apr 24, 2006 0.2000 0.2000 0.1950 0.1950 62,000 +0.01(+2.63%)
Apr 21, 2006 0.1950 0.2000 0.1900 0.1900 46,050 +0.01(+2.70%)
Apr 20, 2006 0.1850 0.1850 0.1800 0.1850 64,000 -0.02(-7.50%)
Apr 19, 2006 0.2000 0.2000 0.1800 0.2000 180,500 +0.00(+0.00%)
Apr 18, 2006 0.2100 0.2100 0.1900 0.2000 234,000 -0.01(-4.76%)
Apr 17, 2006 0.2000 0.2100 0.2000 0.2100 19,500 +0.01(+5.00%)
Apr 13, 2006 0.2050 0.2050 0.1900 0.2000 61,500 -0.01(-4.76%)
Apr 12, 2006 0.2100 0.2100 0.1950 0.2100 182,500 +0.00(+0.00%)
Apr 11, 2006 0.2300 0.2300 0.2100 0.2100 210,187 -0.02(-8.70%)
Apr 10, 2006 0.2200 0.2300 0.2150 0.2300 119,900 +0.01(+2.22%)
Apr 07, 2006 0.2150 0.2250 0.2050 0.2250 48,400 +0.02(+7.14%)
Apr 06, 2006 0.2200 0.2200 0.2100 0.2100 6,000 +0.01(+5.00%)
Apr 05, 2006 0.2050 0.2100 0.2000 0.2000 85,900 +0.00(+0.00%)
Apr 04, 2006 0.2200 0.2200 0.2000 0.2000 79,500 -0.03(-13.04%)
Apr 03, 2006 0.2150 0.2300 0.2150 0.2300 91,500 +0.02(+6.98%)
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%)
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