MONETA PORCUP MINES (TSX: ME)
0.1050 CAD  +0.0100 (+10.53%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 0.0950 0.1050 0.0950 0.1050 92,301 +0.01(+10.53%)
Apr 22, 2014 0.1000 0.1000 0.0900 0.0950 394,051 -0.01(-5.00%)
Apr 21, 2014 0.1050 0.1050 0.1000 0.1000 103,501 -0.00(-4.76%)
Apr 17, 2014 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 16, 2014 0.1050 0.1100 0.0950 0.1100 1,083,941 +0.01(+10.00%)
Apr 15, 2014 0.1100 0.1100 0.1000 0.1000 196,485 -0.01(-9.09%)
Apr 14, 2014 0.1250 0.1250 0.1100 0.1100 342,700 -0.01(-8.33%)
Apr 11, 2014 0.1300 0.1350 0.1100 0.1200 1,464,865 -0.03(-20.00%)
Apr 10, 2014 0.1400 0.1500 0.1250 0.1500 324,182 +0.01(+7.14%)
Apr 09, 2014 0.1300 0.1400 0.1250 0.1400 189,599 +0.01(+3.70%)
Apr 08, 2014 0.1350 0.1350 0.1300 0.1350 35,215 +0.01(+3.85%)
Apr 07, 2014 0.1350 0.1350 0.1300 0.1300 235,100 -0.01(-7.14%)
Apr 04, 2014 0.1400 0.1400 0.1350 0.1400 75,600 -0.00(-3.45%)
Apr 03, 2014 0.1400 0.1450 0.1350 0.1450 90,500 +0.00(+0.00%)
Apr 02, 2014 0.1400 0.1450 0.1400 0.1450 75,800 +0.01(+7.41%)
Apr 01, 2014 0.1350 0.1450 0.1350 0.1350 184,128 +0.00(+0.00%)
Mar 31, 2014 0.1450 0.1450 0.1300 0.1350 100,950 -0.01(-6.90%)
Mar 28, 2014 0.1350 0.1450 0.1300 0.1450 528,160 +0.01(+11.54%)
Mar 27, 2014 0.1400 0.1400 0.1300 0.1300 280,450 -0.02(-16.13%)
Mar 26, 2014 0.1450 0.1550 0.1350 0.1550 513,400 +0.01(+10.71%)
Mar 25, 2014 0.1400 0.1400 0.1350 0.1400 138,460 +0.01(+3.70%)
Mar 24, 2014 0.1550 0.1550 0.1350 0.1350 776,700 -0.02(-15.62%)
Mar 21, 2014 0.1400 0.1600 0.1350 0.1600 603,316 +0.02(+14.29%)
Mar 20, 2014 0.1350 0.1400 0.1200 0.1400 454,900 +0.00(+0.00%)
Mar 19, 2014 0.1450 0.1500 0.1350 0.1400 123,500 -0.01(-6.67%)
Mar 18, 2014 0.1300 0.1600 0.1250 0.1500 583,500 +0.01(+7.14%)
Mar 17, 2014 0.1500 0.1500 0.1400 0.1400 152,396 -0.01(-6.67%)
Mar 14, 2014 0.1550 0.1550 0.1400 0.1500 310,101 -0.01(-6.25%)
Mar 13, 2014 0.1600 0.1600 0.1500 0.1600 192,901 +0.01(+3.23%)
Mar 12, 2014 0.1600 0.1700 0.1550 0.1550 783,451 -0.01(-3.13%)
Mar 11, 2014 0.1700 0.1850 0.1600 0.1600 1,236,406 -0.01(-3.03%)
Mar 10, 2014 0.1450 0.1700 0.1400 0.1650 861,307 +0.03(+22.22%)
Mar 07, 2014 0.1300 0.1550 0.1300 0.1350 882,740 +0.01(+3.85%)
Mar 06, 2014 0.1350 0.1400 0.1300 0.1300 349,502 -0.01(-3.70%)
Mar 05, 2014 0.1350 0.1400 0.1250 0.1350 901,262 +0.00(+0.00%)
Mar 04, 2014 0.1400 0.1400 0.1200 0.1350 1,161,552 -0.01(-3.57%)
Mar 03, 2014 0.1750 0.1800 0.1350 0.1400 2,434,782 -0.02(-12.50%)
Feb 28, 2014 0.1550 0.1800 0.1450 0.1600 4,969,694 +0.02(+18.52%)
Feb 27, 2014 0.1100 0.1400 0.1100 0.1350 829,375 +0.02(+17.39%)
Feb 26, 2014 0.1300 0.1300 0.1050 0.1150 904,050 -0.01(-11.54%)
Feb 25, 2014 0.1050 0.1500 0.1000 0.1300 2,088,612 +0.03(+30.00%)
Feb 24, 2014 0.0950 0.1100 0.0800 0.1000 2,455,350 +0.02(+25.00%)
Feb 21, 2014 0.0750 0.0800 0.0750 0.0800 2,507,401 +0.01(+6.67%)
Feb 20, 2014 0.0700 0.0750 0.0700 0.0750 425,000 +0.00(+0.00%)
Feb 19, 2014 0.0700 0.0750 0.0700 0.0750 722,850 +0.00(+0.00%)
Feb 18, 2014 0.0750 0.0800 0.0750 0.0750 439,877 +0.00(+0.00%)
Feb 14, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 13, 2014 0.0750 0.0750 0.0750 0.0750 143,750 +0.00(+0.00%)
Feb 12, 2014 0.0750 0.0750 0.0700 0.0750 162,001 +0.00(+0.00%)
Feb 11, 2014 0.0700 0.0800 0.0700 0.0750 609,001 +0.00(+7.14%)
Feb 10, 2014 0.0750 0.0750 0.0700 0.0700 380,501 -0.00(-6.67%)
Feb 07, 2014 0.0750 0.0750 0.0750 0.0750 66,001 +0.00(+7.14%)
Feb 05, 2014 0.0700 0.0700 0.0700 701 +0.00(+0.00%)
Feb 04, 2014 0.0700 0.0700 0.0700 0.0700 3,001 +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