MONETA PORCUP MINES (TSX: ME)
0.0550 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:44 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.0550 0.0550 0.0550 0.0550 14,500 +0.00(+0.00%)
Jan 29, 2015 0.0600 0.0600 0.0550 0.0550 121,000 -0.00(-8.33%)
Jan 28, 2015 0.0600 0.0600 0.0600 0.0600 119,000 +0.00(+0.00%)
Jan 27, 2015 0.0550 0.0600 0.0550 0.0600 50,500 +0.00(+9.09%)
Jan 26, 2015 0.0600 0.0650 0.0550 0.0550 126,600 -0.00(-8.33%)
Jan 23, 2015 0.0600 0.0600 0.0550 0.0600 180,000 +0.00(+0.00%)
Jan 22, 2015 0.0550 0.0600 0.0550 0.0600 103,800 +0.00(+0.00%)
Jan 21, 2015 0.0600 0.0650 0.0550 0.0600 314,500 +0.00(+0.00%)
Jan 20, 2015 0.0600 0.0600 0.0600 0.0600 28,125 +0.00(+0.00%)
Jan 19, 2015 0.0600 0.0600 0.0550 0.0600 251,600 +0.00(+0.00%)
Jan 16, 2015 0.0600 0.0600 0.0500 0.0600 63,708 +0.00(+0.00%)
Jan 15, 2015 0.0600 0.0600 0.0600 0.0600 178,000 +0.00(+9.09%)
Jan 14, 2015 0.0600 0.0600 0.0550 0.0550 39,280 -0.01(-15.38%)
Jan 13, 2015 0.0750 0.0750 0.0650 0.0650 169,000 -0.01(-7.14%)
Jan 12, 2015 0.0600 0.0700 0.0600 0.0700 359,879 +0.01(+16.67%)
Jan 09, 2015 0.0500 0.0600 0.0500 0.0600 44,000 +0.01(+20.00%)
Jan 08, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 07, 2015 0.0550 0.0550 0.0500 0.0500 190,000 -0.00(-9.09%)
Jan 06, 2015 0.0550 0.0550 0.0550 0.0550 18,600 +0.00(+10.00%)
Jan 05, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 02, 2015 0.0450 0.0550 0.0450 0.0500 250,700 +0.01(+25.00%)
Dec 31, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 30, 2014 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Dec 29, 2014 0.0400 0.0400 0.0400 0.0400 84,500 -0.00(-11.11%)
Dec 24, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 23, 2014 0.0450 0.0450 0.0400 0.0450 105,500 +0.00(+0.00%)
Dec 22, 2014 0.0450 0.0500 0.0450 0.0450 43,000 +0.00(+0.00%)
Dec 19, 2014 0.0450 0.0500 0.0450 0.0450 147,000 -0.01(-10.00%)
Dec 18, 2014 0.0450 0.0500 0.0400 0.0500 358,500 +0.01(+11.11%)
Dec 17, 2014 0.0400 0.0450 0.0400 0.0450 159,000 +0.00(+12.50%)
Dec 16, 2014 0.0400 0.0400 107,217 -0.00(-11.11%)
Dec 15, 2014 0.0450 0.0450 0.0450 0.0450 61,500 +0.00(+12.50%)
Dec 12, 2014 0.0400 0.0400 0.0400 0.0400 160,000 -0.00(-11.11%)
Dec 11, 2014 0.0450 0.0450 0.0400 0.0450 233,300 +0.00(+12.50%)
Dec 10, 2014 0.0450 0.0450 0.0400 0.0400 160,000 -0.00(-11.11%)
Dec 09, 2014 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Dec 08, 2014 0.0400 0.0400 0.0400 0.0400 217,000 +0.00(+0.00%)
Dec 05, 2014 0.0400 0.0450 0.0400 0.0400 565,000 -0.00(-11.11%)
Dec 04, 2014 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+12.50%)
Dec 03, 2014 0.0450 0.0500 0.0400 0.0400 84,700 -0.01(-20.00%)
Dec 02, 2014 0.0450 0.0500 0.0450 0.0500 53,000 +0.01(+11.11%)
Dec 01, 2014 0.0450 0.0450 0.0450 0.0450 49,481 -0.01(-10.00%)
Nov 28, 2014 0.0450 0.0500 0.0450 0.0500 112,000 +0.00(+0.00%)
Nov 27, 2014 0.0450 0.0500 0.0450 0.0500 542,100 +0.00(+0.00%)
Nov 26, 2014 0.0500 0.0500 0.0500 0.0500 135,000 +0.00(+0.00%)
Nov 25, 2014 0.0550 0.0550 0.0500 0.0500 383,000 -0.00(-9.09%)
Nov 24, 2014 0.0500 0.0550 0.0500 0.0550 170,000 +0.00(+10.00%)
Nov 21, 2014 0.0550 0.0550 0.0500 0.0500 128,700 +0.00(+0.00%)
Nov 20, 2014 0.0500 0.0500 0.0500 0.0500 2,500 -0.00(-9.09%)
Nov 19, 2014 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Nov 18, 2014 0.0500 0.0500 0.0500 0.0500 395,800 +0.00(+0.00%)
Nov 17, 2014 0.0500 0.0500 0.0500 0.0500 457,440 -0.00(-9.09%)
Nov 14, 2014 0.0500 0.0550 0.0500 0.0550 127,600 +0.00(+10.00%)
Nov 13, 2014 0.0500 0.0500 0.0500 0.0500 213,500 +0.00(+0.00%)
Nov 12, 2014 0.0500 0.0550 0.0500 0.0500 55,500 -0.00(-9.09%)
Nov 11, 2014 0.0550 0.0550 0.0550 0.0550 286,035 +0.00(+0.00%)
Nov 10, 2014 0.0500 0.0550 0.0500 0.0550 15,000 +0.00(+0.00%)
Nov 07, 2014 0.0550 0.0550 0.0550 0.0550 44,500 +0.00(+10.00%)
Nov 06, 2014 0.0450 0.0550 0.0450 0.0500 209,700 +0.01(+11.11%)
Nov 05, 2014 0.0500 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
Nov 04, 2014 0.0500 0.0500 0.0450 0.0500 311,100 +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