MONETA PORCUP MINES (TSX: ME)
0.0750 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:51 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2014 0.0850 0.0850 0.0800 0.0800 54,500 -0.01(-11.11%)
Jun 30, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 27, 2014 0.0950 0.1000 0.0850 0.0900 214,000 +0.00(+0.00%)
Jun 26, 2014 0.0900 0.0950 0.0900 0.0900 52,387 +0.00(+0.00%)
Jun 25, 2014 0.0900 0.0900 0.0850 0.0900 106,200 +0.00(+0.00%)
Jun 24, 2014 0.0950 0.0950 0.0850 0.0900 70,250 +0.00(+0.00%)
Jun 23, 2014 0.0900 0.0950 0.0900 0.0900 27,501 -0.01(-5.26%)
Jun 20, 2014 0.1000 0.1000 0.0900 0.0950 118,851 -0.01(-5.00%)
Jun 19, 2014 0.0850 0.1000 0.0850 0.1000 158,201 +0.01(+17.65%)
Jun 18, 2014 0.0850 0.0850 0.0800 0.0850 8,001 +0.01(+6.25%)
Jun 17, 2014 0.0800 0.0800 0.0800 0.0800 13,001 -0.01(-11.11%)
Jun 16, 2014 0.0900 0.0900 0.0900 0.0900 35,001 +0.00(+5.88%)
Jun 13, 2014 0.0850 0.0850 0.0850 0.0850 28,501 -0.00(-5.56%)
Jun 12, 2014 0.0800 0.0900 0.0800 0.0900 140,446 +0.00(+5.88%)
Jun 11, 2014 0.0850 0.0850 0.0850 0.0850 19,047 +0.01(+6.25%)
Jun 10, 2014 0.0800 0.0850 0.0800 0.0800 112,500 +0.00(+0.00%)
Jun 06, 2014 0.0850 0.0850 0.0800 0.0800 103,000 -0.01(-5.88%)
Jun 05, 2014 0.0850 0.0900 0.0800 0.0850 155,450 +0.00(+0.00%)
Jun 04, 2014 0.0850 0.0850 0.0850 0.0850 169,701 +0.00(+0.00%)
Jun 03, 2014 0.0900 0.0900 0.0850 0.0850 106,378 -0.00(-5.56%)
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