MONETA PORCUP MINES (TSX: ME)
0.0750 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 0.1050 0.1200 0.1050 0.1100 81,150 +0.02(+22.22%)
May 28, 2009 0.0950 0.1200 0.0900 0.0900 213,500 +0.00(+5.88%)
May 27, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 26, 2009 0.1000 0.1000 0.0850 0.0850 56,500 -0.01(-10.53%)
May 25, 2009 0.1000 0.1000 0.0950 0.0950 10,000 -0.01(-5.00%)
May 22, 2009 0.1000 0.1050 0.1000 0.1000 27,500 +0.01(+11.11%)
May 21, 2009 0.1000 0.1000 0.0900 0.0900 61,000 -0.01(-10.00%)
May 20, 2009 0.0950 0.1050 0.0950 0.1000 130,000 +0.01(+5.26%)
May 19, 2009 0.0850 0.0950 0.0850 0.0950 41,000 +0.02(+26.67%)
May 15, 2009 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-11.76%)
May 14, 2009 0.0750 0.0850 0.0750 0.0850 34,000 -0.00(-5.56%)
May 13, 2009 0.0850 0.0900 0.0750 0.0900 60,000 -0.01(-5.26%)
May 12, 2009 0.0950 0.0950 0.0950 0.0950 200 +0.00(+0.00%)
May 11, 2009 0.0950 0.0950 0.0950 0.0950 3,500 +0.01(+5.56%)
May 08, 2009 0.0900 0.0900 0.0900 0.0900 28,500 +0.00(+0.00%)
May 07, 2009 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
May 06, 2009 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+5.56%)
May 05, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 04, 2009 0.0900 0.0900 0.0900 0.0900 10,500 -0.01(-10.00%)
May 01, 2009 0.0900 0.1000 0.0850 0.1000 61,000 +0.01(+5.26%)
Apr 30, 2009 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Apr 29, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 28, 2009 0.0950 0.1000 0.0950 0.1000 43,150 +0.00(+0.00%)
Apr 27, 2009 0.1050 0.1050 0.1000 0.1000 82,000 -0.00(-4.76%)
Apr 23, 2009 0.1000 0.1050 0.0900 0.1050 39,000 +0.01(+16.67%)
Apr 22, 2009 0.0950 0.0950 0.0900 0.0900 61,000 -0.01(-10.00%)
Apr 21, 2009 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Apr 20, 2009 0.0900 0.1000 0.0900 0.1000 370,000 +0.01(+11.11%)
Apr 17, 2009 0.0800 0.0900 0.0650 0.0900 70,000 +0.01(+12.50%)
Apr 16, 2009 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-11.11%)
Apr 14, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 13, 2009 0.0900 0.0900 0.0900 0.0900 157,500 +0.00(+0.00%)
Apr 09, 2009 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Apr 08, 2009 0.0950 0.0950 0.0950 0.0950 30,000 -0.01(-5.00%)
Apr 07, 2009 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Apr 06, 2009 0.1000 0.1000 0.0950 0.0950 13,000 -0.01(-5.00%)
Apr 03, 2009 0.1000 0.1000 0.0950 0.1000 66,410 +0.00(+0.00%)
Apr 02, 2009 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Mar 31, 2009 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 30, 2009 0.1000 0.1000 0.1000 0.1000 9,000 -0.01(-9.09%)
Mar 26, 2009 0.1050 0.1100 0.1050 0.1100 50,000 +0.01(+4.76%)
Mar 25, 2009 0.1000 0.1100 0.1000 0.1050 105,300 +0.00(+5.00%)
Mar 24, 2009 0.1150 0.1150 0.1000 0.1000 23,000 -0.02(-16.67%)
Mar 23, 2009 0.1150 0.1200 0.1150 0.1200 147,500 +0.01(+9.09%)
Mar 20, 2009 0.1150 0.1150 0.1100 0.1100 40,000 +0.00(+0.00%)
Mar 19, 2009 0.1100 0.1100 0.1050 0.1100 126,000 +0.01(+4.76%)
Mar 18, 2009 0.0950 0.1050 0.0950 0.1050 19,000 +0.01(+16.67%)
Mar 16, 2009 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 13, 2009 0.0950 0.0950 0.0900 0.0950 95,328 -0.01(-5.00%)
Mar 12, 2009 0.1100 0.1100 0.1000 0.1000 201,500 +0.00(+0.00%)
Mar 11, 2009 0.1000 0.1100 0.1000 0.1000 111,000 -0.01(-9.09%)
Mar 10, 2009 0.1050 0.1100 0.1050 0.1100 53,000 +0.00(+0.00%)
Mar 09, 2009 0.1050 0.1100 0.1050 0.1100 102,500 +0.00(+0.00%)
Mar 06, 2009 0.1100 0.1100 0.1100 0.1100 101,000 -0.01(-4.35%)
Mar 05, 2009 0.1100 0.1150 0.1100 0.1150 42,000 +0.01(+15.00%)
Mar 04, 2009 0.1050 0.1100 0.1000 0.1000 194,000 -0.00(-4.76%)
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