MONETA PORCUP MINES (TSX: ME)
0.1050 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.1600 0.1700 0.1200 0.1700 58,000 +0.01(+3.03%)
Jun 29, 2009 0.1750 0.1750 0.1650 0.1650 88,225 -0.01(-8.33%)
Jun 26, 2009 0.1500 0.1900 0.1500 0.1800 218,250 +0.04(+24.14%)
Jun 25, 2009 0.1450 0.1500 0.1450 0.1450 166,500 +0.00(+0.00%)
Jun 24, 2009 0.1450 0.1450 0.1400 0.1450 44,000 +0.00(+3.57%)
Jun 23, 2009 0.1400 0.1500 0.1400 0.1400 43,430 +0.01(+7.69%)
Jun 22, 2009 0.1300 0.1300 0.1050 0.1300 67,445 +0.00(+0.00%)
Jun 19, 2009 0.1350 0.1350 0.1300 0.1300 5,000 +0.00(+0.00%)
Jun 18, 2009 0.1300 0.1300 0.1300 0.1300 13,000 -0.01(-3.70%)
Jun 17, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 16, 2009 0.1300 0.1450 0.1300 0.1350 54,350 +0.01(+8.00%)
Jun 15, 2009 0.1250 0.1300 0.1250 0.1250 117,500 +0.00(+0.00%)
Jun 12, 2009 0.1100 0.1250 0.1100 0.1250 155,650 +0.02(+25.00%)
Jun 11, 2009 0.1100 0.1100 0.1000 0.1000 111,000 +0.00(+0.00%)
Jun 10, 2009 0.1100 0.1100 0.1000 0.1000 111,000 +0.00(+0.00%)
Jun 09, 2009 0.1100 0.1100 0.1000 0.1000 111,000 -0.02(-16.67%)
Jun 08, 2009 0.1100 0.1250 0.1100 0.1200 98,000 -0.01(-4.00%)
Jun 05, 2009 0.1200 0.1250 0.1000 0.1250 73,000 +0.01(+4.17%)
Jun 04, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 03, 2009 0.1100 0.1200 0.1100 0.1200 5,000 +0.00(+0.00%)
Jun 02, 2009 0.1200 0.1200 0.1000 0.1200 18,600 -0.01(-4.00%)
Jun 01, 2009 0.1200 0.1250 0.1200 0.1250 146,200 +0.01(+13.64%)
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%)
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