MONETA PORCUP MINES (TSX: ME)
0.0500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:41 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
Feb 26, 2015 0.0550 0.0500 0.0500 20,500 -0.00(-9.09%)
Feb 25, 2015 0.0600 0.0600 0.0600 0.0550 55,000 -0.00(-8.33%)
Feb 24, 2015 0.0550 0.0600 0.0550 0.0600 152,500 +0.00(+9.09%)
Feb 23, 2015 0.0500 0.0550 0.0500 0.0550 119,000 +0.00(+0.00%)
Feb 20, 2015 0.0550 0.0550 0.0550 0.0550 17,500 +0.00(+0.00%)
Feb 19, 2015 0.0550 0.0550 0.0550 0.0550 76,100 +0.00(+10.00%)
Feb 18, 2015 0.0500 0.0500 0.0500 0.0500 92,500 -0.00(-9.09%)
Feb 17, 2015 0.0550 0.0550 0.0550 0.0550 22,181 -0.00(-8.33%)
Feb 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 12, 2015 0.0650 0.0650 0.0600 0.0600 129,500 +0.00(+0.00%)
Feb 11, 2015 0.0500 0.0650 0.0500 0.0600 4,469,704 +0.01(+20.00%)
Feb 10, 2015 0.0500 0.0500 0.0500 0.0500 402,800 +0.00(+0.00%)
Feb 09, 2015 0.0550 0.0550 0.0500 0.0500 23,900 -0.00(-9.09%)
Feb 06, 2015 0.0550 0.0550 0.0550 0.0550 148,200 +0.00(+0.00%)
Feb 05, 2015 0.0550 0.0550 0.0550 0.0550 212,200 +0.00(+10.00%)
Feb 04, 2015 0.0500 0.0500 0.0500 0.0500 88,700 -0.00(-9.09%)
Feb 02, 2015 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
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%)
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