MONETA PORCUP MINES (TSX: ME)
0.0550 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:51 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 0.1000 0.1000 0.0950 0.0950 120,100 -0.01(-5.00%)
Jul 30, 2013 0.1200 0.1200 0.0950 0.1000 258,300 -0.01(-13.04%)
Jul 29, 2013 0.1200 0.1200 0.1100 0.1150 51,500 +0.01(+4.55%)
Jul 26, 2013 0.1150 0.1150 0.1100 0.1100 54,800 -0.01(-8.33%)
Jul 25, 2013 0.1200 0.1250 0.1100 0.1200 290,130 +0.00(+0.00%)
Jul 24, 2013 0.1250 0.1250 0.1150 0.1200 690,335 +0.00(+4.35%)
Jul 23, 2013 0.1000 0.1150 0.0950 0.1150 339,800 +0.01(+4.55%)
Jul 22, 2013 0.1100 0.1100 0.1050 0.1100 88,000 +0.01(+10.00%)
Jul 19, 2013 0.1000 0.1000 0.1000 0.1000 52,000 +0.01(+5.26%)
Jul 18, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 17, 2013 0.1000 0.1050 0.0950 0.0950 138,500 +0.00(+0.00%)
Jul 16, 2013 0.1050 0.1050 0.0950 0.0950 73,000 -0.01(-9.52%)
Jul 15, 2013 0.1000 0.1050 0.1000 0.1050 29,000 +0.00(+5.00%)
Jul 12, 2013 0.0950 0.1000 0.0950 0.1000 65,001 +0.01(+5.26%)
Jul 11, 2013 0.0900 0.1000 0.0900 0.0950 245,955 +0.01(+11.76%)
Jul 10, 2013 0.0850 0.0850 0.0800 0.0850 133,001 -0.01(-15.00%)
Jul 09, 2013 0.1000 0.1100 0.1000 0.1000 129,801 +0.00(+0.00%)
Jul 08, 2013 0.0950 0.1000 0.0950 0.1000 43,501 +0.01(+11.11%)
Jul 05, 2013 0.0900 0.0900 0.0900 0.0900 10,001 +0.00(+5.88%)
Jul 04, 2013 0.0850 0.0850 0.0850 0.0850 9,001 -0.01(-10.53%)
Jul 03, 2013 0.0900 0.1000 0.0900 0.0950 81,146 +0.01(+11.76%)
Jul 02, 2013 0.0800 0.0850 0.0750 0.0850 100,601 +0.01(+6.25%)
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%)
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