MONETA PORCUP MINES (TSX: ME)
0.0500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:03 PM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 0.0500 0.0500 0.0500 0.0500 139,000 +0.00(+0.00%)
Oct 31, 2014 0.0500 0.0550 0.0500 0.0500 171,000 -0.00(-9.09%)
Oct 30, 2014 0.0500 0.0550 0.0500 0.0550 395,902 +0.00(+0.00%)
Oct 29, 2014 0.0600 0.0600 0.0600 0.0550 245,590 -0.00(-8.33%)
Oct 27, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 24, 2014 0.0650 0.0700 0.0600 0.0600 218,850 +0.00(+0.00%)
Oct 23, 2014 0.0650 0.0650 0.0600 0.0600 44,650 -0.01(-7.69%)
Oct 22, 2014 0.0700 0.0700 0.0650 0.0650 17,300 +0.00(+0.00%)
Oct 21, 2014 0.0700 0.0700 0.0650 0.0650 39,500 +0.00(+0.00%)
Oct 20, 2014 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Oct 17, 2014 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Oct 16, 2014 0.0650 0.0650 0.0700 86,437 +0.01(+7.69%)
Oct 15, 2014 0.0650 0.0550 0.0650 122,102 +0.01(+8.33%)
Oct 14, 2014 0.0650 0.0650 0.0600 0.0600 54,000 +0.00(+0.00%)
Oct 10, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2014 0.0600 0.0600 0.0600 0.0600 32,300 +0.00(+0.00%)
Oct 08, 2014 0.0700 0.0700 0.0600 0.0600 361,900 -0.01(-14.29%)
Oct 07, 2014 0.0600 0.0750 0.0600 0.0700 280,700 +0.02(+27.27%)
Oct 03, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 02, 2014 0.0600 0.0600 0.0600 0.0600 44,600 +0.00(+0.00%)
Oct 01, 2014 0.0550 0.0600 0.0550 0.0600 104,600 +0.00(+0.00%)
Sep 30, 2014 0.0600 0.0600 0.0600 0.0600 5,400 +0.00(+9.09%)
Sep 29, 2014 0.0600 0.0600 0.0550 0.0550 68,000 -0.00(-8.33%)
Sep 26, 2014 0.0550 0.0650 0.0550 0.0600 125,100 +0.00(+0.00%)
Sep 25, 2014 0.0600 0.0600 0.0600 0.0600 87,000 +0.00(+0.00%)
Sep 24, 2014 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Sep 23, 2014 0.0600 0.0650 0.0600 0.0650 490,050 +0.01(+18.18%)
Sep 22, 2014 0.0550 0.0550 0.0550 0.0550 4,100 -0.00(-8.33%)
Sep 19, 2014 0.0600 0.0600 0.0600 0.0600 131,400 +0.00(+0.00%)
Sep 18, 2014 0.0650 0.0650 0.0600 0.0600 11,000 -0.01(-7.69%)
Sep 17, 2014 0.0600 0.0650 0.0600 0.0650 77,000 +0.01(+8.33%)
Sep 16, 2014 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Sep 15, 2014 0.0600 0.0600 0.0600 0.0600 162,000 +0.00(+0.00%)
Sep 12, 2014 0.0650 0.0650 0.0600 0.0600 163,000 -0.01(-7.69%)
Sep 11, 2014 0.0600 0.0650 0.0600 0.0650 76,300 +0.01(+8.33%)
Sep 10, 2014 0.0600 0.0600 0.0600 288,000 +0.00(+0.00%)
Sep 09, 2014 0.0650 0.0650 0.0600 0.0600 393,512 -0.01(-7.69%)
Sep 08, 2014 0.0700 0.0700 0.0650 0.0650 261,600 +0.00(+0.00%)
Sep 05, 2014 0.0650 0.0650 0.0650 0.0650 34,500 +0.00(+0.00%)
Sep 04, 2014 0.0700 0.0700 0.0650 0.0650 140,000 -0.01(-7.14%)
Sep 03, 2014 0.0700 0.0700 0.0700 0.0700 21,550 +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