MONETA PORCUP MINES (TSX: ME)
0.0900 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:38 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 0.1400 0.1400 0.1400 0.1400 20,000 +0.02(+16.67%)
May 30, 2007 0.1300 0.1300 0.1200 0.1200 146,600 -0.02(-14.29%)
May 29, 2007 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 25, 2007 0.1300 0.1400 0.1300 0.1400 16,000 +0.00(+0.00%)
May 24, 2007 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 23, 2007 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+7.69%)
May 22, 2007 0.1300 0.1300 0.1300 0.1300 32,000 +0.01(+8.33%)
May 21, 2007 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
May 18, 2007 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
May 17, 2007 0.1200 0.1300 0.1200 0.1300 40,000 +0.00(+0.00%)
May 16, 2007 0.1300 0.1300 0.1250 0.1300 240,350 +0.01(+4.00%)
May 15, 2007 0.1300 0.1300 0.1250 0.1250 86,000 -0.01(-7.41%)
May 14, 2007 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 11, 2007 0.1350 0.1350 0.1350 0.1350 90 +0.00(+0.00%)
May 10, 2007 0.1400 0.1400 0.1300 0.1350 82,500 -0.01(-3.57%)
May 09, 2007 0.1400 0.1400 0.1350 0.1400 14,400 +0.00(+0.00%)
May 08, 2007 0.1400 0.1500 0.1400 0.1400 77,200 -0.01(-6.67%)
May 07, 2007 0.1400 0.1500 0.1400 0.1500 4,100 +0.00(+0.00%)
May 04, 2007 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
May 03, 2007 0.1500 0.1500 0.1500 0.1500 10,500 +0.01(+7.14%)
May 02, 2007 0.1300 0.1500 0.1300 0.1400 38,000 +0.01(+7.69%)
May 01, 2007 0.1450 0.1450 0.1300 0.1300 208,125 -0.02(-13.33%)
Apr 30, 2007 0.1500 0.1500 0.1450 0.1500 29,000 -0.01(-6.25%)
Apr 27, 2007 0.1600 0.1650 0.1500 0.1600 71,000 +0.01(+3.23%)
Apr 26, 2007 0.1550 0.1650 0.1550 0.1550 78,000 +0.00(+0.00%)
Apr 25, 2007 0.1650 0.1650 0.1550 0.1550 89,300 -0.02(-8.82%)
Apr 24, 2007 0.1750 0.1750 0.1700 0.1700 82,000 -0.00(-2.86%)
Apr 23, 2007 0.1900 0.1900 0.1700 0.1750 233,280 +0.01(+9.37%)
Apr 20, 2007 0.1700 0.1700 0.1600 0.1600 123,000 +0.00(+0.00%)
Apr 19, 2007 0.1650 0.1700 0.1600 0.1600 86,500 -0.01(-3.03%)
Apr 18, 2007 0.1600 0.1700 0.1600 0.1650 57,500 +0.00(+0.00%)
Apr 17, 2007 0.1650 0.1650 0.1550 0.1650 87,500 +0.01(+6.45%)
Apr 16, 2007 0.1600 0.1600 0.1550 0.1550 56,000 -0.01(-6.06%)
Apr 13, 2007 0.1600 0.1650 0.1600 0.1650 26,900 +0.01(+3.13%)
Apr 12, 2007 0.1650 0.1650 0.1600 0.1600 107,328 +0.00(+0.00%)
Apr 11, 2007 0.1600 0.1650 0.1600 0.1600 120,500 -0.01(-3.03%)
Apr 10, 2007 0.1650 0.1700 0.1650 0.1650 154,280 +0.00(+0.00%)
Apr 09, 2007 0.1750 0.1750 0.1650 0.1650 253,000 +0.01(+3.13%)
Apr 05, 2007 0.1700 0.1850 0.1600 0.1600 1,057,300 +0.01(+3.23%)
Apr 04, 2007 0.1500 0.1600 0.1500 0.1550 312,000 +0.01(+3.33%)
Apr 03, 2007 0.1500 0.1500 0.1400 0.1500 535,100 +0.01(+7.14%)
Apr 02, 2007 0.1200 0.1500 0.1200 0.1400 1,071,600 +0.02(+16.67%)
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%)
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