MONETA PORCUP MINES (TSX: ME)
0.0600 CAD  -0.0050 (-7.69%)
Streaming Delayed Price  /  Updated: 1:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 0.2450 0.2550 0.2450 0.2500 50,500 +0.01(+4.17%)
Jun 29, 2011 0.2300 0.2450 0.2250 0.2400 88,500 +0.01(+6.67%)
Jun 28, 2011 0.2400 0.2400 0.2250 0.2250 2,880 -0.01(-2.17%)
Jun 27, 2011 0.2300 0.2450 0.2250 0.2300 161,484 -0.01(-6.12%)
Jun 24, 2011 0.2300 0.2450 0.2300 0.2450 3,500 +0.01(+4.26%)
Jun 23, 2011 0.2450 0.2450 0.2350 0.2350 148,000 -0.02(-6.00%)
Jun 22, 2011 0.2400 0.2500 0.2400 0.2500 60,500 +0.00(+0.00%)
Jun 21, 2011 0.2400 0.2550 0.2350 0.2500 42,500 +0.02(+8.70%)
Jun 20, 2011 0.2400 0.2400 0.2250 0.2300 393,035 -0.04(-14.81%)
Jun 17, 2011 0.2700 0.2750 0.2700 0.2700 36,400 +0.02(+8.00%)
Jun 16, 2011 0.2500 0.2700 0.2450 0.2500 54,000 +0.01(+4.17%)
Jun 15, 2011 0.2400 0.2450 0.2350 0.2400 86,500 -0.02(-7.69%)
Jun 14, 2011 0.2400 0.2650 0.2400 0.2600 106,200 +0.02(+8.33%)
Jun 13, 2011 0.2500 0.2500 0.2400 0.2400 74,800 -0.04(-12.73%)
Jun 10, 2011 0.2750 0.2750 0.2400 0.2750 105,000 +0.00(+0.00%)
Jun 09, 2011 0.2500 0.2750 0.2300 0.2750 68,300 +0.04(+17.02%)
Jun 08, 2011 0.2600 0.2600 0.2350 0.2350 131,100 -0.03(-9.62%)
Jun 07, 2011 0.2700 0.2800 0.2600 0.2600 24,000 -0.02(-5.45%)
Jun 06, 2011 0.2800 0.2800 0.2700 0.2750 282,130 -0.01(-1.79%)
Jun 03, 2011 0.2800 0.2800 0.2700 0.2800 103,075 +0.03(+9.80%)
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%)
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