MONETA PORCUP MINES (TSX: ME)
0.0500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:03 PM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 27, 2013 0.0850 0.0850 0.0850 0.0850 43,000 +0.00(+0.00%)
Jun 26, 2013 0.0850 0.0850 0.0800 0.0850 57,469 -0.00(-5.56%)
Jun 25, 2013 0.0850 0.0900 0.0850 0.0900 10,001 +0.00(+0.00%)
Jun 24, 2013 0.0900 0.0900 0.0800 0.0900 223,371 -0.01(-5.26%)
Jun 21, 2013 0.0900 0.0950 0.0900 0.0950 191,251 +0.01(+5.56%)
Jun 20, 2013 0.1000 0.1000 0.0900 0.0900 327,976 -0.01(-10.00%)
Jun 19, 2013 0.1000 0.1000 0.0950 0.1000 487,801 +0.00(+0.00%)
Jun 18, 2013 0.1050 0.1050 0.1000 0.1000 55,001 -0.00(-4.76%)
Jun 17, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jun 14, 2013 0.1100 0.1100 0.1000 0.1000 182,483 -0.00(-4.76%)
Jun 13, 2013 0.1000 0.1050 0.1000 0.1050 143,250 +0.00(+5.00%)
Jun 12, 2013 0.1000 0.1050 0.0950 0.1000 102,500 +0.01(+5.26%)
Jun 11, 2013 0.1000 0.1000 0.0950 0.0950 92,100 -0.01(-5.00%)
Jun 10, 2013 0.1100 0.1100 0.1000 0.1000 97,450 -0.01(-9.09%)
Jun 07, 2013 0.1150 0.1150 0.1100 0.1100 84,080 -0.01(-8.33%)
Jun 06, 2013 0.1150 0.1200 0.1150 0.1200 74,044 +0.01(+9.09%)
Jun 05, 2013 0.1150 0.1200 0.1100 0.1100 28,577 -0.01(-8.33%)
Jun 04, 2013 0.1200 0.1200 0.1200 0.1200 7,064 +0.00(+0.00%)
Jun 03, 2013 0.1200 0.1200 0.1150 0.1200 197,001 +0.00(+4.35%)
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%)
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