MONETA PORCUP MINES (TSX: ME)
0.0700 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:29 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.0650 0.0650 0.0600 0.0600 89,500 -0.01(-7.69%)
Apr 30, 2015 0.0700 0.0700 0.0650 0.0650 65,000 -0.01(-7.14%)
Apr 29, 2015 0.0700 0.0700 0.0700 0.0700 102,500 +0.00(+0.00%)
Apr 28, 2015 0.0700 0.0700 0.0700 0.0700 106,000 +0.00(+0.00%)
Apr 27, 2015 0.0750 0.0750 0.0700 0.0700 465,700 -0.00(-6.67%)
Apr 24, 2015 0.0600 0.0800 0.0600 0.0750 5,017,350 +0.02(+36.36%)
Apr 23, 2015 0.0550 0.0550 0.0500 0.0550 200,000 +0.00(+0.00%)
Apr 22, 2015 0.0550 0.0550 0.0550 0.0550 23,500 +0.00(+0.00%)
Apr 21, 2015 0.0600 0.0600 0.0550 0.0550 72,100 -0.00(-8.33%)
Apr 20, 2015 0.0600 0.0650 0.0550 0.0600 496,100 +0.00(+0.00%)
Apr 17, 2015 0.0550 0.0600 0.0550 0.0600 1,103,000 +0.01(+20.00%)
Apr 14, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2015 0.0500 0.0500 0.0500 0.0500 78,500 +0.00(+0.00%)
Apr 08, 2015 0.0500 0.0500 0.0500 0.0500 17,000 -0.00(-9.09%)
Apr 06, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0.0500 7,800 -0.00(-9.09%)
Mar 31, 2015 0.0600 0.0600 0.0550 0.0550 60,400 +0.00(+0.00%)
Mar 30, 2015 0.0500 0.0550 0.0500 0.0550 10,080 -0.00(-8.33%)
Mar 27, 2015 0.0550 0.0600 0.0550 0.0600 133,000 +0.00(+0.00%)
Mar 26, 2015 0.0550 0.0600 0.0550 0.0600 40,000 +0.00(+9.09%)
Mar 25, 2015 0.0550 0.0550 0.0550 0.0550 217,580 +0.00(+10.00%)
Mar 24, 2015 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Mar 23, 2015 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Mar 20, 2015 0.0550 0.0550 0.0550 0.0550 114,500 +0.00(+10.00%)
Mar 19, 2015 0.0500 0.0500 0.0500 0.0500 64,400 -0.00(-9.09%)
Mar 18, 2015 0.0500 0.0550 0.0500 0.0550 23,000 +0.00(+0.00%)
Mar 17, 2015 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+10.00%)
Mar 16, 2015 0.0500 0.0500 0.0500 0.0500 318,400 +0.00(+0.00%)
Mar 12, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2015 0.0550 0.0550 0.0500 0.0500 55,080 -0.00(-9.09%)
Mar 06, 2015 0.0600 0.0600 0.0550 0.0550 150,000 +0.00(+10.00%)
Mar 05, 2015 0.0550 0.0550 0.0500 0.0500 38,500 +0.00(+0.00%)
Mar 04, 2015 0.0550 0.0550 0.0500 0.0500 84,500 -0.00(-9.09%)
Mar 03, 2015 0.0550 0.0550 0.0550 0.0550 108,500 +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