MONETA PORCUP MINES (TSX: ME)
0.0850 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:36 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.2400 0.2500 0.2350 0.2500 39,000 +0.02(+6.38%)
Jun 29, 2010 0.2600 0.2600 0.2350 0.2350 167,600 -0.02(-6.00%)
Jun 25, 2010 0.2700 0.2700 0.2500 0.2500 131,000 -0.03(-9.09%)
Jun 24, 2010 0.2750 0.2800 0.2700 0.2750 313,900 +0.01(+1.85%)
Jun 23, 2010 0.2650 0.2700 0.2650 0.2700 50,000 +0.01(+1.89%)
Jun 22, 2010 0.2450 0.2650 0.2450 0.2650 90,000 +0.00(+0.00%)
Jun 21, 2010 0.2450 0.2650 0.2350 0.2650 40,000 +0.02(+6.00%)
Jun 18, 2010 0.2600 0.2750 0.2500 0.2500 139,425 -0.02(-7.41%)
Jun 17, 2010 0.2700 0.2700 0.2700 0.2700 40,800 +0.02(+8.00%)
Jun 16, 2010 0.2400 0.2500 0.2400 0.2500 40,369 -0.02(-5.66%)
Jun 15, 2010 0.2500 0.2650 0.2400 0.2650 126,000 +0.02(+8.16%)
Jun 14, 2010 0.2450 0.2450 0.2200 0.2450 46,970 +0.01(+2.08%)
Jun 11, 2010 0.2500 0.2550 0.2400 0.2400 34,421 +0.00(+0.00%)
Jun 10, 2010 0.2400 0.2400 0.2400 0.2400 21,500 +0.01(+4.35%)
Jun 09, 2010 0.2400 0.2400 0.2250 0.2300 119,266 -0.01(-4.17%)
Jun 08, 2010 0.2400 0.2500 0.2400 0.2400 87,500 -0.01(-4.00%)
Jun 07, 2010 0.2400 0.2500 0.2300 0.2500 81,330 +0.01(+4.17%)
Jun 04, 2010 0.2500 0.2500 0.2400 0.2400 259,200 -0.03(-9.43%)
Jun 03, 2010 0.2800 0.2800 0.2400 0.2650 1,002,679 -0.02(-8.62%)
Jun 02, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 01, 2010 0.2900 0.2950 0.2900 0.2900 112,025 +0.00(+0.00%)
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%)
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