MONETA PORCUP MINES (TSX: ME)
0.0500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:17 AM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2010 0.2900 0.2900 0.2900 0.2900 30,100 +0.00(+0.00%)
May 28, 2010 0.2700 0.2900 0.2700 0.2900 204,200 +0.00(+0.00%)
May 27, 2010 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+1.75%)
May 26, 2010 0.2750 0.2850 0.2650 0.2850 6,800 +0.01(+3.64%)
May 25, 2010 0.2900 0.2900 0.2700 0.2750 31,500 -0.01(-1.79%)
May 21, 2010 0.2700 0.2800 0.2700 0.2800 119,000 -0.01(-3.45%)
May 20, 2010 0.2900 0.3050 0.2900 0.2900 157,623 +0.00(+0.00%)
May 19, 2010 0.3000 0.3000 0.2800 0.2900 249,350 -0.03(-7.94%)
May 18, 2010 0.3000 0.3150 0.2950 0.3150 106,793 +0.02(+6.78%)
May 17, 2010 0.3450 0.3450 0.2950 0.2950 649,237 -0.05(-13.24%)
May 14, 2010 0.3000 0.3550 0.3000 0.3400 791,433 +0.04(+13.33%)
May 13, 2010 0.3050 0.3050 0.3000 0.3000 21,129 -0.02(-6.25%)
May 12, 2010 0.3100 0.3200 0.2950 0.3200 123,753 +0.01(+3.23%)
May 11, 2010 0.3150 0.3100 0.2700 0.3100 475,050 -0.01(-1.59%)
May 10, 2010 0.3150 0.3200 0.3150 0.3150 163,587 +0.02(+5.00%)
May 07, 2010 0.3150 0.3200 0.3000 0.3000 166,100 +0.00(+0.00%)
May 06, 2010 0.2800 0.3200 0.2800 0.3000 489,518 +0.02(+5.26%)
May 05, 2010 0.2800 0.2850 0.2700 0.2850 89,500 -0.01(-3.39%)
May 04, 2010 0.3100 0.3100 0.2850 0.2950 212,200 -0.02(-4.84%)
May 03, 2010 0.3000 0.3100 0.2900 0.3100 190,300 +0.01(+3.33%)
Apr 30, 2010 0.2850 0.3000 0.2850 0.3000 329,500 +0.02(+5.26%)
Apr 29, 2010 0.2900 0.2900 0.2850 0.2850 68,393 -0.01(-1.72%)
Apr 28, 2010 0.2950 0.2950 0.2900 0.2900 136,000 -0.01(-3.33%)
Apr 27, 2010 0.2950 0.3000 0.2900 0.3000 57,800 +0.01(+1.69%)
Apr 26, 2010 0.3050 0.3050 0.2950 0.2950 64,900 +0.01(+1.72%)
Apr 23, 2010 0.2900 0.3050 0.2800 0.2900 138,000 +0.01(+3.57%)
Apr 22, 2010 0.2750 0.3000 0.2700 0.2800 536,200 +0.01(+1.82%)
Apr 21, 2010 0.2700 0.2850 0.2700 0.2750 198,500 -0.01(-3.51%)
Apr 20, 2010 0.2800 0.2850 0.2700 0.2850 324,250 +0.00(+1.79%)
Apr 19, 2010 0.2800 0.2900 0.2800 0.2800 113,725 -0.00(-1.75%)
Apr 16, 2010 0.2950 0.2950 0.2800 0.2850 74,100 -0.02(-5.00%)
Apr 15, 2010 0.2900 0.3050 0.2800 0.3000 133,512 +0.01(+1.69%)
Apr 14, 2010 0.2900 0.2950 0.2900 0.2950 51,000 +0.01(+1.72%)
Apr 13, 2010 0.2950 0.2950 0.2850 0.2900 191,000 -0.01(-1.69%)
Apr 12, 2010 0.3100 0.3100 0.2950 0.2950 99,400 -0.01(-3.28%)
Apr 09, 2010 0.3000 0.3100 0.3000 0.3050 94,417 -0.01(-1.61%)
Apr 08, 2010 0.3000 0.3100 0.3000 0.3100 390,933 +0.01(+3.33%)
Apr 07, 2010 0.3000 0.3100 0.3000 0.3000 238,600 +0.01(+3.45%)
Apr 06, 2010 0.3000 0.3050 0.2900 0.2900 263,000 +0.00(+0.00%)
Apr 05, 2010 0.3000 0.3050 0.2900 0.2900 2,127,699 -0.02(-4.92%)
Apr 01, 2010 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Mar 31, 2010 0.3100 0.3150 0.3100 0.3100 113,500 -0.01(-3.13%)
Mar 30, 2010 0.3250 0.3300 0.2750 0.3200 224,029 +0.02(+6.67%)
Mar 29, 2010 0.3250 0.3250 0.3000 0.3000 98,100 -0.01(-3.23%)
Mar 26, 2010 0.3500 0.3500 0.3100 0.3100 296,100 -0.04(-11.43%)
Mar 25, 2010 0.3300 0.3500 0.3150 0.3500 713,100 +0.02(+6.06%)
Mar 24, 2010 0.3200 0.3350 0.3200 0.3300 455,500 +0.02(+6.45%)
Mar 23, 2010 0.3050 0.3100 0.3000 0.3100 450,945 +0.01(+1.64%)
Mar 22, 2010 0.3100 0.3150 0.3000 0.3050 206,500 -0.02(-4.69%)
Mar 19, 2010 0.3200 0.3200 0.3100 0.3200 56,000 +0.00(+0.00%)
Mar 18, 2010 0.3200 0.3300 0.3100 0.3200 78,565 +0.00(+0.00%)
Mar 17, 2010 0.3200 0.3200 0.3200 0.3200 500 -0.01(-3.03%)
Mar 16, 2010 0.3350 0.3350 0.3250 0.3300 133,625 -0.01(-1.49%)
Mar 15, 2010 0.3300 0.3350 0.3350 0.3350 137,310 +0.00(+0.00%)
Mar 12, 2010 0.3500 0.3600 0.3350 0.3350 149,500 -0.02(-5.63%)
Mar 11, 2010 0.3400 0.3600 0.3350 0.3550 470,491 +0.02(+5.97%)
Mar 10, 2010 0.3400 0.3450 0.3300 0.3350 363,100 +0.01(+1.52%)
Mar 09, 2010 0.3300 0.3350 0.3150 0.3300 146,100 +0.00(+0.00%)
Mar 08, 2010 0.3450 0.3450 0.3300 0.3300 189,055 -0.02(-5.71%)
Mar 05, 2010 0.3500 0.3700 0.3350 0.3500 579,300 +0.00(+0.00%)
Mar 04, 2010 0.3500 0.3500 0.3300 0.3500 178,500 +0.00(+0.00%)
Mar 03, 2010 0.3400 0.3500 0.3300 0.3500 162,740 +0.01(+2.94%)
Mar 02, 2010 0.3100 0.3500 0.3100 0.3400 115,000 +0.03(+7.94%)
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