MONETA PORCUP MINES (TSX: ME)
0.0550 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:27 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 0.0600 0.0600 0.0550 0.0550 68,000 -0.00(-8.33%)
Sep 26, 2014 0.0550 0.0650 0.0550 0.0600 125,100 +0.00(+0.00%)
Sep 25, 2014 0.0600 0.0600 0.0600 0.0600 87,000 +0.00(+0.00%)
Sep 24, 2014 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Sep 23, 2014 0.0600 0.0650 0.0600 0.0650 490,050 +0.01(+18.18%)
Sep 22, 2014 0.0550 0.0550 0.0550 0.0550 4,100 -0.00(-8.33%)
Sep 19, 2014 0.0600 0.0600 0.0600 0.0600 131,400 +0.00(+0.00%)
Sep 18, 2014 0.0650 0.0650 0.0600 0.0600 11,000 -0.01(-7.69%)
Sep 17, 2014 0.0600 0.0650 0.0600 0.0650 77,000 +0.01(+8.33%)
Sep 16, 2014 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Sep 15, 2014 0.0600 0.0600 0.0600 0.0600 162,000 +0.00(+0.00%)
Sep 12, 2014 0.0650 0.0650 0.0600 0.0600 163,000 -0.01(-7.69%)
Sep 11, 2014 0.0600 0.0650 0.0600 0.0650 76,300 +0.01(+8.33%)
Sep 10, 2014 0.0600 0.0600 0.0600 0.0600 288,000 +0.00(+0.00%)
Sep 09, 2014 0.0650 0.0650 0.0600 0.0600 393,512 -0.01(-7.69%)
Sep 08, 2014 0.0700 0.0700 0.0650 0.0650 261,600 +0.00(+0.00%)
Sep 05, 2014 0.0650 0.0650 0.0650 0.0650 34,500 +0.00(+0.00%)
Sep 04, 2014 0.0700 0.0700 0.0650 0.0650 140,000 -0.01(-7.14%)
Sep 03, 2014 0.0700 0.0700 0.0700 0.0700 21,550 +0.00(+0.00%)
Sep 02, 2014 0.0700 0.0750 0.0700 0.0700 219,000 -0.00(-6.67%)
Aug 29, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 28, 2014 0.0750 0.0750 0.0700 0.0750 372,900 +0.00(+7.14%)
Aug 27, 2014 0.0750 0.0750 0.0700 0.0700 193,740 -0.00(-6.67%)
Aug 26, 2014 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Aug 25, 2014 0.0750 0.0750 0.0750 0.0750 17,500 +0.00(+0.00%)
Aug 22, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 21, 2014 0.0750 27,500 +0.00(+0.00%)
Aug 20, 2014 0.0750 0.0750 0.0750 0.0750 79,700 +0.00(+0.00%)
Aug 19, 2014 0.0800 0.0800 0.0750 0.0750 608,514 -0.01(-6.25%)
Aug 18, 2014 0.0800 0.0800 0.0800 0.0800 51,810 +0.00(+0.00%)
Aug 15, 2014 0.0750 0.0850 0.0750 0.0800 116,740 +0.00(+0.00%)
Aug 14, 2014 0.0800 0.0800 0.0800 0.0800 316,500 +0.00(+0.00%)
Aug 13, 2014 0.0850 0.0850 0.0800 0.0800 103,000 +0.00(+0.00%)
Aug 12, 2014 0.0850 0.0850 0.0800 0.0800 40,000 +0.00(+0.00%)
Aug 11, 2014 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-5.88%)
Aug 08, 2014 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Aug 07, 2014 0.0800 0.0850 0.0800 0.0850 321,300 +0.01(+6.25%)
Aug 06, 2014 0.0850 0.0850 0.0800 0.0800 39,000 +0.00(+0.00%)
Aug 05, 2014 0.0800 0.0800 0.0800 0.0800 57,500 +0.00(+0.00%)
Aug 01, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 31, 2014 0.0800 0.0850 0.0800 0.0850 45,000 +0.00(+0.00%)
Jul 30, 2014 0.0850 0.0850 0.0850 0.0850 42,670 -0.00(-5.56%)
Jul 29, 2014 0.0850 0.0900 0.0850 0.0900 68,384 +0.00(+0.00%)
Jul 28, 2014 0.0850 0.0900 0.0850 0.0900 34,000 +0.00(+0.00%)
Jul 25, 2014 0.0800 0.0900 0.0800 0.0900 132,400 +0.00(+5.88%)
Jul 24, 2014 0.0800 0.0850 0.0800 0.0850 55,000 +0.01(+6.25%)
Jul 23, 2014 0.0800 0.0850 0.0800 0.0800 20,000 -0.01(-11.11%)
Jul 22, 2014 0.0850 0.0900 0.0850 0.0900 192,479 +0.00(+5.88%)
Jul 18, 2014 0.0850 0.0850 63 -0.01(-10.53%)
Jul 17, 2014 0.0900 0.0950 0.0900 0.0950 71,772 +0.01(+5.56%)
Jul 16, 2014 0.0900 0.0900 0.0900 0.0900 25,612 +0.00(+0.00%)
Jul 15, 2014 0.0850 0.0900 0.0850 0.0900 39,000 +0.00(+0.00%)
Jul 14, 2014 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jul 11, 2014 0.0950 0.0950 0.0900 0.0900 61,000 -0.01(-5.26%)
Jul 10, 2014 0.0850 0.1100 0.0850 0.0950 1,131,640 +0.01(+18.75%)
Jul 09, 2014 0.0850 0.0850 0.0750 0.0800 595,100 -0.01(-5.88%)
Jul 08, 2014 0.0850 0.0850 0.0850 0.0850 15,500 +0.00(+0.00%)
Jul 07, 2014 0.0850 0.0850 0.0800 0.0850 155,233 +0.00(+0.00%)
Jul 04, 2014 0.0900 0.0900 0.0800 0.0850 53,000 +0.00(+0.00%)
Jul 03, 2014 0.0850 0.0850 0.0800 0.0850 112,700 +0.01(+6.25%)
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