MONETA PORCUP MINES (TSX: ME)
0.0600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 12:33 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 0.1200 0.1200 0.1150 0.1150 12,000 +0.00(+0.00%)
May 30, 2013 0.1200 0.1200 0.1150 0.1150 337,950 +0.01(+4.55%)
May 29, 2013 0.1050 0.1150 0.1050 0.1100 173,000 +0.01(+4.76%)
May 28, 2013 0.1050 0.1100 0.1050 0.1050 24,000 +0.00(+0.00%)
May 27, 2013 0.1150 0.1150 0.1050 0.1050 62,520 -0.01(-4.55%)
May 24, 2013 0.1100 0.1150 0.1100 0.1100 273,600 +0.00(+0.00%)
May 23, 2013 0.1100 0.1150 0.1050 0.1100 551,810 +0.01(+4.76%)
May 22, 2013 0.1000 0.1100 0.1000 0.1050 249,100 +0.00(+5.00%)
May 21, 2013 0.0950 0.1000 0.0950 0.1000 87,900 +0.01(+5.26%)
May 17, 2013 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 16, 2013 0.1050 0.1050 0.1000 0.1000 222,250 +0.00(+0.00%)
May 15, 2013 0.1100 0.1100 0.1000 0.1000 163,170 -0.01(-9.09%)
May 13, 2013 0.1050 0.1150 0.1050 0.1100 315,600 +0.01(+4.76%)
May 10, 2013 0.1100 0.1100 0.1050 0.1050 287,021 -0.01(-8.70%)
May 09, 2013 0.1150 0.1150 0.1100 0.1150 286,128 +0.00(+0.00%)
May 08, 2013 0.1050 0.1200 0.0950 0.1150 2,129,861 +0.01(+9.52%)
May 07, 2013 0.1200 0.1250 0.1000 0.1050 3,586,487 -0.04(-25.00%)
May 06, 2013 0.1400 0.1400 0.1350 0.1400 195,975 +0.01(+3.70%)
May 03, 2013 0.1400 0.1500 0.1300 0.1350 1,751,500 +0.01(+3.85%)
May 02, 2013 0.1800 0.1800 0.1300 0.1300 1,045,150 -0.05(-27.78%)
May 01, 2013 0.1900 0.1900 0.1750 0.1800 186,200 -0.01(-5.26%)
Apr 30, 2013 0.1900 0.1900 0.1850 0.1900 42,799 +0.01(+5.56%)
Apr 29, 2013 0.1800 0.1800 0.1700 0.1800 120,750 +0.01(+2.86%)
Apr 26, 2013 0.1700 0.1750 0.1600 0.1750 299,293 +0.01(+9.37%)
Apr 25, 2013 0.1700 0.1700 0.1550 0.1600 113,100 +0.01(+3.23%)
Apr 24, 2013 0.1500 0.1550 0.1450 0.1550 192,200 -0.01(-3.13%)
Apr 23, 2013 0.1700 0.1750 0.1500 0.1600 249,000 +0.01(+3.23%)
Apr 22, 2013 0.1700 0.1700 0.1550 0.1550 71,150 +0.00(+0.00%)
Apr 19, 2013 0.1550 0.1750 0.1550 0.1550 88,700 -0.02(-8.82%)
Apr 18, 2013 0.1500 0.1700 0.1500 0.1700 160,600 +0.02(+9.68%)
Apr 17, 2013 0.1500 0.1550 0.1450 0.1550 163,500 +0.00(+0.00%)
Apr 16, 2013 0.1550 0.1550 0.1500 0.1550 68,000 +0.01(+3.33%)
Apr 15, 2013 0.1600 0.1600 0.1350 0.1500 473,550 -0.02(-9.09%)
Apr 12, 2013 0.1750 0.1750 0.1650 0.1650 76,800 -0.01(-5.71%)
Apr 11, 2013 0.1800 0.1800 0.1750 0.1750 25,500 -0.01(-5.41%)
Apr 10, 2013 0.1850 0.1850 0.1800 0.1850 40,000 +0.00(+0.00%)
Apr 09, 2013 0.1700 0.1850 0.1700 0.1850 84,450 +0.01(+2.78%)
Apr 08, 2013 0.1850 0.1850 0.1750 0.1800 24,400 +0.01(+2.86%)
Apr 05, 2013 0.1750 0.1900 0.1600 0.1750 99,450 -0.01(-5.41%)
Apr 04, 2013 0.1800 0.1850 0.1750 0.1850 68,500 +0.00(+0.00%)
Apr 03, 2013 0.1850 0.1850 0.1750 0.1850 77,000 -0.01(-2.63%)
Apr 02, 2013 0.1900 0.1950 0.1800 0.1900 25,775 +0.00(+0.00%)
Apr 01, 2013 0.1900 0.1950 0.1900 0.1900 104,000 +0.01(+2.70%)
Mar 28, 2013 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Mar 27, 2013 0.1800 0.1900 0.1800 0.1900 11,740 +0.01(+5.56%)
Mar 26, 2013 0.1850 0.1900 0.1800 0.1800 17,100 -0.02(-10.00%)
Mar 25, 2013 0.2000 0.2000 0.2000 0.2000 21,500 +0.01(+2.56%)
Mar 22, 2013 0.1950 0.2000 0.1950 0.1950 53,700 +0.00(+0.00%)
Mar 21, 2013 0.1800 0.2000 0.1800 0.1950 108,500 -0.01(-2.50%)
Mar 20, 2013 0.2000 0.2000 0.2000 0.2000 1,200 -0.01(-4.76%)
Mar 19, 2013 0.1750 0.2100 0.1700 0.2100 221,100 +0.04(+20.00%)
Mar 18, 2013 0.1850 0.1950 0.1700 0.1750 660,900 -0.02(-10.26%)
Mar 15, 2013 0.1900 0.2000 0.1850 0.1950 76,100 +0.01(+2.63%)
Mar 14, 2013 0.2000 0.2000 0.1850 0.1900 110,500 -0.01(-5.00%)
Mar 13, 2013 0.2150 0.2200 0.2000 0.2000 181,400 -0.01(-6.98%)
Mar 12, 2013 0.2200 0.2250 0.2100 0.2150 152,335 -0.01(-4.44%)
Mar 11, 2013 0.2350 0.2350 0.2200 0.2250 15,800 -0.01(-4.26%)
Mar 08, 2013 0.2150 0.2350 0.2150 0.2350 55,600 +0.01(+4.44%)
Mar 07, 2013 0.2300 0.2300 0.2150 0.2250 60,230 -0.01(-6.25%)
Mar 06, 2013 0.2300 0.2400 0.2250 0.2400 32,350 +0.02(+9.09%)
Mar 05, 2013 0.2250 0.2300 0.2150 0.2200 61,700 -0.01(-4.35%)
Mar 04, 2013 0.2350 0.2400 0.2300 0.2300 131,600 +0.00(+0.00%)
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