MONETA PORCUP MINES (TSX: ME)
0.0750 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:32 AM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 0.0800 0.0800 0.0750 0.0750 32,000 +0.00(+0.00%)
Jul 27, 2015 0.0750 0.0800 0.0750 0.0750 540,000 +0.00(+7.14%)
Jul 24, 2015 0.0700 0.0750 0.0700 0.0700 24,000 -0.01(-12.50%)
Jul 23, 2015 0.0750 0.0800 0.0750 0.0800 35,000 +0.01(+14.29%)
Jul 22, 2015 0.0700 0.0700 0.0700 0.0700 234,000 +0.00(+0.00%)
Jul 21, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jul 20, 2015 0.0750 0.0750 0.0700 0.0700 62,000 -0.00(-6.67%)
Jul 17, 2015 0.0700 0.0750 0.0700 0.0750 330,000 +0.01(+15.38%)
Jul 16, 2015 0.0700 0.0700 0.0650 0.0650 55,768 -0.01(-7.14%)
Jul 15, 2015 0.0700 0.0700 0.0700 0.0700 76,000 +0.01(+7.69%)
Jul 14, 2015 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Jul 13, 2015 0.0650 0.0650 0.0650 0.0650 69,327 -0.01(-7.14%)
Jul 10, 2015 0.0800 0.0800 0.0700 0.0700 85,000 -0.01(-12.50%)
Jul 09, 2015 0.0650 0.0800 0.0650 0.0800 128,000 +0.01(+14.29%)
Jul 08, 2015 0.0700 0.0700 0.0700 0.0700 37,000 +0.01(+7.69%)
Jul 07, 2015 0.0700 0.0700 0.0650 0.0650 286,080 -0.01(-7.14%)
Jul 06, 2015 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 03, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 02, 2015 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 29, 2015 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-12.50%)
Jun 26, 2015 0.0800 0.0800 0.0750 0.0800 286,000 +0.01(+6.67%)
Jun 25, 2015 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-11.76%)
Jun 24, 2015 0.0750 0.0850 0.0750 0.0850 883,450 +0.01(+13.33%)
Jun 23, 2015 0.0800 0.0800 0.0750 0.0750 12,000 -0.01(-6.25%)
Jun 22, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Jun 19, 2015 0.0750 0.0750 0.0700 0.0700 5,000 -0.01(-12.50%)
Jun 18, 2015 0.0750 0.0800 0.0750 0.0800 250,320 +0.01(+6.67%)
Jun 17, 2015 0.0700 0.0800 0.0700 0.0750 424,000 +0.00(+7.14%)
Jun 16, 2015 0.0800 0.0800 0.0700 0.0700 274,075 -0.01(-17.65%)
Jun 15, 2015 0.0650 0.0850 0.0650 0.0850 380,000 +0.01(+21.43%)
Jun 12, 2015 0.0700 0.0700 0.0700 0.0700 93,000 +0.00(+0.00%)
Jun 11, 2015 0.0700 0.0700 0.0700 0.0700 544,300 +0.00(+0.00%)
Jun 10, 2015 0.0700 0.0700 0.0700 0.0700 1,225,000 -0.00(-6.67%)
Jun 09, 2015 0.0700 0.0750 0.0700 0.0750 898,700 +0.00(+7.14%)
Jun 08, 2015 0.0700 0.0750 0.0700 0.0700 220,000 +0.00(+0.00%)
Jun 05, 2015 0.0700 0.0700 0.0700 0.0700 477,000 +0.00(+0.00%)
Jun 04, 2015 0.0650 0.0700 0.0600 0.0700 743,334 +0.00(+0.00%)
Jun 03, 2015 0.0700 0.0700 0.0600 0.0700 1,116,900 +0.00(+0.00%)
Jun 02, 2015 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
Jun 01, 2015 0.0750 0.0750 0.0700 0.0700 56,000 +0.00(+0.00%)
May 29, 2015 0.0750 0.0750 0.0700 0.0700 143,000 +0.00(+0.00%)
May 28, 2015 0.0750 0.0750 0.0700 0.0700 39,000 -0.00(-6.67%)
May 27, 2015 0.0700 0.0750 0.0700 0.0750 196,300 +0.00(+7.14%)
May 26, 2015 0.0700 0.0750 0.0700 0.0700 116,000 +0.00(+0.00%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 26,528 +0.00(+0.00%)
May 22, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 21, 2015 0.0750 0.0750 0.0700 0.0700 280,000 +0.00(+0.00%)
May 20, 2015 0.0700 0.0700 0.0700 0.0700 270,000 +0.00(+0.00%)
May 19, 2015 0.0700 0.0750 0.0700 0.0700 113,000 -0.00(-6.67%)
May 15, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 14, 2015 0.0700 0.0750 0.0700 0.0700 460,000 -0.00(-6.67%)
May 13, 2015 0.0750 0.0750 0.0750 0.0750 543,400 +0.00(+0.00%)
May 12, 2015 0.0650 0.0750 0.0650 0.0750 313,000 +0.00(+7.14%)
May 11, 2015 0.0600 0.0800 0.0600 0.0700 612,963 +0.00(+0.00%)
May 08, 2015 0.0600 0.0700 0.0550 0.0700 6,122,500 +0.02(+27.27%)
May 07, 2015 0.0550 0.0550 0.0550 0.0550 68,000 -0.00(-8.33%)
May 06, 2015 0.0600 0.0650 0.0550 0.0600 368,400 +0.00(+0.00%)
May 05, 2015 0.0600 0.0650 0.0550 0.0600 75,200 -0.01(-7.69%)
May 04, 2015 0.0550 0.0650 0.0550 0.0650 36,000 +0.01(+8.33%)
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