MONETA PORCUP MINES (TSX: ME)
0.0900 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:08 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 0.1700 0.1700 0.1550 0.1550 126,000 -0.01(-6.06%)
May 29, 2008 0.1650 0.1650 0.1650 0.1650 70,000 -0.01(-2.94%)
May 28, 2008 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
May 27, 2008 0.1650 0.1650 0.1650 0.1650 50,000 +0.01(+3.13%)
May 26, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 23, 2008 0.1700 0.1700 0.1600 0.1600 155,160 -0.01(-3.03%)
May 22, 2008 0.1800 0.1800 0.1600 0.1650 83,294 -0.01(-8.33%)
May 21, 2008 0.1750 0.1800 0.1600 0.1800 234,000 +0.01(+2.86%)
May 20, 2008 0.1800 0.1800 0.1750 0.1750 26,160 -0.01(-2.78%)
May 19, 2008 0.1750 0.1800 0.1750 0.1800 50,000 +0.00(+0.00%)
May 16, 2008 0.1750 0.1800 0.1750 0.1800 50,000 +0.01(+9.09%)
May 15, 2008 0.1750 0.1750 0.1650 0.1650 39,270 +0.00(+0.00%)
May 14, 2008 0.1700 0.1700 0.1600 0.1650 123,360 -0.02(-10.81%)
May 13, 2008 0.1750 0.1850 0.1750 0.1850 58,200 +0.01(+5.71%)
May 12, 2008 0.1950 0.1950 0.1750 0.1750 21,000 +0.00(+0.00%)
May 09, 2008 0.1700 0.1750 0.1700 0.1750 143,000 +0.01(+6.06%)
May 08, 2008 0.1750 0.1750 0.1650 0.1650 79,850 -0.01(-2.94%)
May 07, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 06, 2008 0.1650 0.1700 0.1650 0.1700 71,000 +0.01(+6.25%)
May 05, 2008 0.1700 0.1700 0.1600 0.1600 46,450 -0.01(-5.88%)
May 02, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
May 01, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Apr 30, 2008 0.1700 0.1700 0.1550 0.1600 20,000 +0.00(+0.00%)
Apr 29, 2008 0.1650 0.1650 0.1600 0.1600 111,500 -0.01(-5.88%)
Apr 28, 2008 0.1700 0.1700 0.1650 0.1700 107,100 +0.01(+3.03%)
Apr 25, 2008 0.1700 0.1700 0.1600 0.1650 71,500 -0.01(-2.94%)
Apr 24, 2008 0.1750 0.1750 0.1650 0.1700 49,500 -0.01(-5.56%)
Apr 23, 2008 0.1800 0.1850 0.1800 0.1800 28,000 +0.00(+0.00%)
Apr 22, 2008 0.2000 0.2000 0.1800 0.1800 31,500 -0.01(-2.70%)
Apr 21, 2008 0.1700 0.1900 0.1700 0.1850 74,300 -0.01(-2.63%)
Apr 18, 2008 0.1700 0.2000 0.1700 0.1900 5,500 -0.01(-5.00%)
Apr 17, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 16, 2008 0.2000 0.2000 0.1850 0.2000 36,096 +0.00(+0.00%)
Apr 15, 2008 0.1900 0.2000 0.1900 0.2000 112,000 +0.01(+5.26%)
Apr 14, 2008 0.2000 0.2000 0.1700 0.1900 32,000 -0.01(-5.00%)
Apr 11, 2008 0.2000 0.2000 0.1800 0.2000 98,000 +0.02(+11.11%)
Apr 10, 2008 0.1800 0.1800 0.1800 0.1800 26,500 +0.01(+2.86%)
Apr 09, 2008 0.1800 0.1800 0.1750 0.1750 7,500 -0.02(-7.89%)
Apr 08, 2008 0.1800 0.1900 0.1600 0.1900 54,000 +0.02(+11.76%)
Apr 07, 2008 0.1900 0.2000 0.1700 0.1700 108,000 -0.03(-15.00%)
Apr 04, 2008 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Apr 03, 2008 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
Apr 02, 2008 0.1850 0.2000 0.1800 0.2000 72,100 +0.01(+5.26%)
Apr 01, 2008 0.1950 0.1950 0.1900 0.1900 44,900 -0.01(-2.56%)
Mar 31, 2008 0.2100 0.2100 0.1950 0.1950 22,000 -0.01(-7.14%)
Mar 28, 2008 0.1900 0.2100 0.1900 0.2100 58,500 +0.00(+0.00%)
Mar 27, 2008 0.2100 0.2100 0.2100 0.2100 25,600 +0.01(+2.44%)
Mar 26, 2008 0.2150 0.2200 0.1950 0.2050 33,067 -0.02(-6.82%)
Mar 25, 2008 0.2100 0.2200 0.2000 0.2200 52,000 +0.01(+4.76%)
Mar 24, 2008 0.2050 0.2100 0.2050 0.2100 31,100 +0.01(+2.44%)
Mar 21, 2008 0.1900 0.2100 0.1850 0.2050 254,500 +0.00(+0.00%)
Mar 20, 2008 0.1900 0.2100 0.1850 0.2050 254,500 +0.01(+7.89%)
Mar 19, 2008 0.1950 0.2000 0.1900 0.1900 94,000 +0.00(+0.00%)
Mar 18, 2008 0.1950 0.2000 0.1850 0.1900 71,400 -0.01(-2.56%)
Mar 17, 2008 0.2350 0.2350 0.1950 0.1950 418,850 -0.03(-13.33%)
Mar 14, 2008 0.2200 0.2400 0.2200 0.2250 147,260 +0.01(+2.27%)
Mar 13, 2008 0.2200 0.2200 0.2150 0.2200 81,760 +0.01(+4.76%)
Mar 12, 2008 0.2300 0.2300 0.2100 0.2100 136,000 -0.02(-6.67%)
Mar 11, 2008 0.2300 0.2300 0.2250 0.2250 51,050 -0.01(-2.17%)
Mar 10, 2008 0.2200 0.2300 0.2200 0.2300 83,000 +0.01(+4.55%)
Mar 07, 2008 0.2100 0.2250 0.2100 0.2200 51,000 +0.01(+4.76%)
Mar 06, 2008 0.2200 0.2300 0.2100 0.2100 138,500 -0.01(-4.55%)
Mar 05, 2008 0.2150 0.2200 0.2150 0.2200 34,500 -0.01(-4.35%)
Mar 04, 2008 0.2350 0.2400 0.2300 0.2300 66,350 -0.01(-4.17%)
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