MONETA PORCUP MINES (TSX: ME)
0.0650 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:03 AM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 0.2650 0.2700 0.2550 0.2550 29,500 -0.02(-5.56%)
May 20, 2011 0.2700 0.2700 0.2600 0.2700 120,000 +0.02(+5.88%)
May 19, 2011 0.2650 0.2650 0.2550 0.2550 32,500 -0.01(-3.77%)
May 18, 2011 0.2500 0.2650 0.2350 0.2650 261,060 +0.02(+6.00%)
May 17, 2011 0.2600 0.2600 0.2450 0.2500 204,000 -0.01(-1.96%)
May 16, 2011 0.2700 0.2850 0.2550 0.2550 85,000 -0.03(-10.53%)
May 13, 2011 0.2700 0.2850 0.2650 0.2850 445,100 -0.02(-5.00%)
May 12, 2011 0.2850 0.3000 0.2750 0.3000 169,000 +0.01(+3.45%)
May 11, 2011 0.3000 0.3000 0.2650 0.2900 268,500 -0.03(-9.38%)
May 10, 2011 0.3200 0.3250 0.3100 0.3200 116,000 +0.01(+3.23%)
May 09, 2011 0.3150 0.3400 0.3100 0.3100 145,500 -0.01(-1.59%)
May 06, 2011 0.2950 0.3200 0.2950 0.3150 41,000 +0.02(+6.78%)
May 05, 2011 0.3000 0.3650 0.2750 0.2950 196,650 -0.01(-1.67%)
May 04, 2011 0.3200 0.3200 0.3000 0.3000 26,000 -0.01(-3.23%)
May 03, 2011 0.3200 0.3200 0.3000 0.3100 202,000 -0.02(-6.06%)
May 02, 2011 0.3300 0.3300 0.3100 0.3300 42,000 -0.02(-5.71%)
Apr 29, 2011 0.3300 0.3500 0.3300 0.3500 87,910 +0.01(+1.45%)
Apr 28, 2011 0.3300 0.3450 0.3100 0.3450 279,943 -0.01(-1.43%)
Apr 27, 2011 0.3450 0.3500 0.3450 0.3500 53,999 +0.01(+2.94%)
Apr 26, 2011 0.3450 0.3500 0.3300 0.3400 289,950 +0.00(+0.00%)
Apr 25, 2011 0.3700 0.3500 0.3400 0.3400 149,500 -0.03(-8.11%)
Apr 21, 2011 0.3600 0.3700 0.3500 0.3700 31,500 +0.00(+0.00%)
Apr 20, 2011 0.3700 0.3700 0.3600 0.3700 91,000 +0.00(+0.00%)
Apr 19, 2011 0.3400 0.3700 0.3400 0.3700 325,120 +0.02(+4.23%)
Apr 18, 2011 0.3500 0.3600 0.3450 0.3550 118,540 -0.01(-1.39%)
Apr 15, 2011 0.3550 0.3600 0.3500 0.3600 172,000 +0.01(+1.41%)
Apr 14, 2011 0.3500 0.3600 0.3500 0.3550 70,932 +0.01(+1.43%)
Apr 13, 2011 0.3500 0.3500 0.3400 0.3500 276,850 +0.01(+2.94%)
Apr 12, 2011 0.3400 0.3400 0.3400 0.3400 237,000 -0.01(-2.86%)
Apr 11, 2011 0.3600 0.3600 0.3400 0.3500 178,500 -0.01(-1.41%)
Apr 08, 2011 0.3450 0.3550 0.3400 0.3550 63,000 -0.01(-1.39%)
Apr 07, 2011 0.3600 0.3600 0.3500 0.3600 31,000 +0.00(+0.00%)
Apr 06, 2011 0.3450 0.3600 0.3450 0.3600 132,850 +0.01(+2.86%)
Apr 05, 2011 0.3500 0.3500 0.3400 0.3500 67,016 +0.01(+1.45%)
Apr 04, 2011 0.3500 0.3650 0.3400 0.3450 300,965 -0.01(-1.43%)
Apr 01, 2011 0.3450 0.3600 0.3450 0.3500 361,000 -0.02(-5.41%)
Mar 31, 2011 0.3600 0.3850 0.3550 0.3700 137,200 +0.01(+2.78%)
Mar 30, 2011 0.3800 0.3800 0.3600 0.3600 280,500 -0.04(-8.86%)
Mar 29, 2011 0.3750 0.4200 0.3750 0.3950 365,000 +0.02(+5.33%)
Mar 28, 2011 0.3900 0.3900 0.3750 0.3750 54,500 -0.03(-6.25%)
Mar 25, 2011 0.3800 0.4200 0.3800 0.4000 469,300 +0.03(+6.67%)
Mar 24, 2011 0.4000 0.4000 0.3650 0.3750 292,500 -0.01(-1.32%)
Mar 23, 2011 0.3600 0.4050 0.3600 0.3800 389,300 +0.03(+8.57%)
Mar 22, 2011 0.3400 0.3500 0.3400 0.3500 205,495 +0.00(+0.00%)
Mar 21, 2011 0.3400 0.3500 0.3400 0.3500 14,000 +0.00(+0.00%)
Mar 18, 2011 0.3450 0.3500 0.3400 0.3500 150,050 +0.00(+0.00%)
Mar 17, 2011 0.3500 0.3500 0.3400 0.3500 18,700 +0.01(+2.94%)
Mar 16, 2011 0.3400 0.3500 0.3400 0.3400 768,999 +0.00(+0.00%)
Mar 15, 2011 0.3400 0.3400 0.3400 0.3400 612,500 -0.00(-1.45%)
Mar 14, 2011 0.3800 0.3800 0.3400 0.3450 241,100 -0.02(-5.48%)
Mar 11, 2011 0.3400 0.3650 0.3400 0.3650 125,471 +0.01(+2.82%)
Mar 10, 2011 0.3500 0.3600 0.3400 0.3550 364,600 -0.01(-1.39%)
Mar 09, 2011 0.3650 0.3750 0.3500 0.3600 215,200 -0.02(-4.00%)
Mar 08, 2011 0.4000 0.4050 0.3750 0.3750 384,250 -0.03(-6.25%)
Mar 07, 2011 0.4300 0.4300 0.4000 0.4000 149,500 -0.02(-5.88%)
Mar 04, 2011 0.4100 0.4400 0.4100 0.4250 452,900 +0.02(+4.94%)
Mar 03, 2011 0.4250 0.4250 0.4050 0.4050 86,750 -0.00(-1.22%)
Mar 02, 2011 0.4150 0.4300 0.4000 0.4100 139,100 -0.01(-2.38%)
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