MONETA PORCUP MINES (TSX: ME)
0.0650 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:36 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Aug 30, 2012 0.1650 0.1750 0.1650 0.1700 86,468 +0.01(+3.03%)
Aug 29, 2012 0.1650 0.1750 0.1650 0.1650 131,600 -0.02(-10.81%)
Aug 27, 2012 0.1700 0.1900 0.1700 0.1850 794,062 +0.02(+15.62%)
Aug 24, 2012 0.1500 0.1600 0.1450 0.1600 514,100 +0.01(+6.67%)
Aug 23, 2012 0.1500 0.1500 0.1450 0.1500 325,300 +0.00(+0.00%)
Aug 22, 2012 0.1450 0.1700 0.1450 0.1500 195,800 +0.00(+0.00%)
Aug 21, 2012 0.1500 0.1500 0.1400 0.1500 446,300 +0.00(+0.00%)
Aug 20, 2012 0.1500 0.1550 0.1450 0.1500 165,200 +0.00(+0.00%)
Aug 17, 2012 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Aug 16, 2012 0.1500 0.1500 0.1450 0.1500 15,500 +0.00(+0.00%)
Aug 15, 2012 0.1500 0.1550 0.1250 0.1500 317,800 +0.00(+0.00%)
Aug 14, 2012 0.1500 0.1500 0.1500 0.1500 10,342 +0.01(+3.45%)
Aug 13, 2012 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Aug 11, 2012 0.1550 0.1550 0.1450 0.1450 26,000 +0.00(+0.00%)
Aug 10, 2012 0.1550 0.1550 0.1450 0.1450 26,000 -0.01(-3.33%)
Aug 09, 2012 0.1500 0.1500 0.1500 0.1500 1,100 +0.01(+7.14%)
Aug 08, 2012 0.1500 0.1550 0.1400 0.1400 85,600 -0.01(-6.67%)
Aug 07, 2012 0.1500 0.1550 0.1500 0.1500 109,100 +0.00(+0.00%)
Aug 03, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2012 0.1500 0.1500 0.1500 0.1500 1,950 +0.00(+0.00%)
Aug 01, 2012 0.1450 0.1500 0.1450 0.1500 12,031 -0.01(-3.23%)
Jul 31, 2012 0.1550 0.1550 0.1550 0.1550 25,000 +0.01(+6.90%)
Jul 30, 2012 0.1600 0.1600 0.1450 0.1450 28,500 -0.01(-6.45%)
Jul 27, 2012 0.1550 0.1600 0.1550 0.1550 41,000 +0.01(+3.33%)
Jul 26, 2012 0.1550 0.1650 0.1500 0.1500 231,100 -0.01(-3.23%)
Jul 25, 2012 0.1550 0.1650 0.1550 0.1550 50,500 +0.01(+3.33%)
Jul 24, 2012 0.1500 0.1500 0.1500 0.1500 99,415 +0.01(+7.14%)
Jul 23, 2012 0.1500 0.1500 0.1400 0.1400 110,500 -0.01(-6.67%)
Jul 20, 2012 0.1500 0.1500 0.1500 0.1500 2,053 +0.00(+0.00%)
Jul 19, 2012 0.1500 0.1500 0.1450 0.1500 75,550 +0.00(+0.00%)
Jul 18, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 17, 2012 0.1600 0.1600 0.1450 0.1500 119,500 -0.01(-3.23%)
Jul 16, 2012 0.1450 0.1550 0.1450 0.1550 50,100 -0.01(-3.13%)
Jul 13, 2012 0.1600 0.1600 0.1500 0.1600 51,750 +0.00(+0.00%)
Jul 12, 2012 0.1500 0.1600 0.1500 0.1600 303,500 +0.00(+0.00%)
Jul 11, 2012 0.1600 0.1600 0.1600 0.1600 55,300 +0.00(+0.00%)
Jul 10, 2012 0.1700 0.1700 0.1500 0.1600 103,500 -0.01(-5.88%)
Jul 09, 2012 0.1700 0.1700 0.1700 0.1700 4,500 +0.01(+3.03%)
Jul 06, 2012 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
Jul 05, 2012 0.1800 0.1800 0.1650 0.1650 38,500 -0.01(-8.33%)
Jul 04, 2012 0.1800 0.1800 0.1800 0.1800 625 +0.00(+0.00%)
Jul 03, 2012 0.1800 0.1800 0.1700 0.1800 52,300 +0.02(+12.50%)
Jun 29, 2012 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 28, 2012 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Jun 27, 2012 0.1600 0.1700 0.1600 0.1600 409,000 -0.01(-3.03%)
Jun 26, 2012 0.1650 0.1650 0.1600 0.1650 41,053 +0.00(+0.00%)
Jun 25, 2012 0.1750 0.1750 0.1650 0.1650 7,500 -0.01(-8.33%)
Jun 22, 2012 0.1850 0.1850 0.1750 0.1800 149,000 -0.01(-2.70%)
Jun 21, 2012 0.1800 0.1850 0.1800 0.1850 18,900 +0.00(+0.00%)
Jun 20, 2012 0.1750 0.1850 0.1750 0.1850 80,100 -0.01(-2.63%)
Jun 19, 2012 0.2000 0.2000 0.1850 0.1900 14,000 -0.01(-5.00%)
Jun 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2012 0.1900 0.2000 0.1900 0.2000 48,000 +0.03(+14.29%)
Jun 14, 2012 0.1750 0.1750 0.1700 0.1750 26,000 -0.01(-2.78%)
Jun 13, 2012 0.1950 0.1950 0.1800 0.1800 91,425 -0.01(-5.26%)
Jun 12, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 11, 2012 0.1900 0.1950 0.1900 0.1900 13,100 -0.01(-5.00%)
Jun 08, 2012 0.2000 0.2050 0.1900 0.2000 298,350 +0.02(+8.11%)
Jun 07, 2012 0.1800 0.1850 0.1800 0.1850 16,000 +0.01(+5.71%)
Jun 06, 2012 0.1950 0.2000 0.1750 0.1750 98,100 -0.01(-5.41%)
Jun 05, 2012 0.1800 0.1900 0.1800 0.1850 37,200 -0.01(-2.63%)
Jun 04, 2012 0.1900 0.1950 0.1900 0.1900 29,000 +0.00(+0.00%)
Jun 02, 2012 0.1900 0.1950 0.1850 0.1900 184,500 +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