MONETA PORCUP MINES (TSX: ME)
0.0500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:58 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 0.0950 0.0950 0.0900 0.0950 66,977 +0.00(+0.00%)
Sep 27, 2013 0.0950 0.0950 0.0950 0.0950 24,800 +0.00(+0.00%)
Sep 26, 2013 0.0900 0.0950 0.0900 0.0950 106,270 -0.01(-5.00%)
Sep 25, 2013 0.1000 0.1000 0.1000 0.1000 8,650 +0.01(+5.26%)
Sep 24, 2013 0.0950 0.0950 0.0950 0.0950 20,630 -0.01(-5.00%)
Sep 23, 2013 0.1000 0.1000 0.0900 0.1000 344,000 +0.00(+0.00%)
Sep 20, 2013 0.1100 0.1100 0.1000 0.1000 15,500 -0.00(-4.76%)
Sep 19, 2013 0.1050 0.1050 0.1050 0.1050 10,701 +0.00(+0.00%)
Sep 18, 2013 0.1000 0.1100 0.1000 0.1050 1,407,500 +0.00(+5.00%)
Sep 17, 2013 0.1050 0.1050 0.1000 0.1000 240,501 +0.01(+5.26%)
Sep 16, 2013 0.0900 0.0950 0.0900 0.0950 55,500 +0.01(+5.56%)
Sep 13, 2013 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
Sep 12, 2013 0.0950 0.0950 0.0950 0.0950 238,500 +0.00(+0.00%)
Sep 11, 2013 0.0950 0.0950 0.0950 0.0950 75,101 -0.01(-5.00%)
Sep 10, 2013 0.1000 0.1000 0.1000 0.1000 77,500 +0.00(+0.00%)
Sep 09, 2013 0.1050 0.1050 0.1000 0.1000 98,501 +0.00(+0.00%)
Sep 06, 2013 0.1000 0.1000 0.1000 0.1000 281,501 +0.01(+5.26%)
Sep 05, 2013 0.1050 0.1050 0.0950 0.0950 2,106,671 -0.01(-9.52%)
Sep 04, 2013 0.1050 0.1050 0.1050 0.1050 37,901 -0.01(-4.55%)
Sep 03, 2013 0.1150 0.1150 0.1050 0.1100 104,197 +0.00(+0.00%)
Aug 30, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 29, 2013 0.1150 0.1150 0.1050 0.1050 232,000 -0.01(-4.55%)
Aug 28, 2013 0.1200 0.1200 0.1100 0.1100 100,800 -0.01(-4.35%)
Aug 27, 2013 0.1250 0.1250 0.1150 0.1150 510,500 -0.00(-4.17%)
Aug 26, 2013 0.1100 0.1250 0.1100 0.1200 650,875 +0.01(+9.09%)
Aug 23, 2013 0.1000 0.1100 0.0950 0.1100 1,480,700 +0.01(+10.00%)
Aug 22, 2013 0.1000 0.1000 0.1000 0.1000 52,600 +0.00(+0.00%)
Aug 21, 2013 0.1050 0.1050 0.1000 0.1000 111,500 +0.00(+0.00%)
Aug 20, 2013 0.1050 0.1100 0.1000 0.1000 176,920 +0.00(+0.00%)
Aug 19, 2013 0.1100 0.1200 0.1000 0.1000 317,000 -0.01(-9.09%)
Aug 16, 2013 0.1000 0.1100 0.1000 0.1100 89,851 +0.01(+10.00%)
Aug 15, 2013 0.0950 0.1000 0.0950 0.1000 221,000 +0.00(+0.00%)
Aug 14, 2013 0.1000 0.1050 0.1000 0.1000 222,701 +0.00(+0.00%)
Aug 13, 2013 0.1000 0.1000 0.0950 0.1000 195,001 +0.00(+0.00%)
Aug 12, 2013 0.1000 0.1000 0.0950 0.1000 62,800 +0.00(+0.00%)
Aug 09, 2013 0.0950 0.1000 0.0950 0.1000 39,801 +0.01(+11.11%)
Aug 08, 2013 0.0950 0.0950 0.0900 0.0900 77,701 +0.00(+0.00%)
Aug 07, 2013 0.0950 0.0950 0.0900 0.0900 71,551 -0.01(-5.26%)
Aug 06, 2013 0.0950 0.1000 0.0950 0.0950 406,741 -0.01(-5.00%)
Aug 02, 2013 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 01, 2013 0.1000 0.1000 0.0900 0.0950 183,121 +0.00(+0.00%)
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%)
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