MONETA PORCUP MINES (TSX: ME)
0.0950 CAD  +0.0050 (+5.56%)
Streaming Delayed Price  /  Updated: 3:51 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.0950 0.0950 0.0850 0.0950 58,940 +0.01(+5.56%)
Aug 27, 2015 0.0850 0.0900 0.0850 0.0900 1,344,600 -0.01(-5.26%)
Aug 26, 2015 0.0800 0.0950 0.0800 0.0950 454,000 +0.01(+18.75%)
Aug 25, 2015 0.0750 0.0800 0.0750 0.0800 439,000 -0.01(-5.88%)
Aug 24, 2015 0.0800 0.0850 0.0800 0.0850 230,500 +0.01(+6.25%)
Aug 21, 2015 0.0800 0.0800 0.0800 0.0800 11,400 +0.00(+0.00%)
Aug 20, 2015 0.0850 0.0850 0.0800 0.0800 179,000 +0.00(+0.00%)
Aug 19, 2015 0.0800 0.0800 0.0800 0.0800 155,000 +0.00(+0.00%)
Aug 18, 2015 0.0750 0.0850 0.0750 0.0800 177,000 -0.01(-5.88%)
Aug 17, 2015 0.0800 0.0850 0.0800 0.0850 6,000 +0.01(+6.25%)
Aug 14, 2015 0.0800 0.0800 0.0800 0.0800 319,500 +0.00(+0.00%)
Aug 13, 2015 0.0850 0.0850 0.0800 0.0800 194,000 -0.01(-5.88%)
Aug 12, 2015 0.0900 0.0900 0.0800 0.0850 85,500 -0.00(-5.56%)
Aug 11, 2015 0.0800 0.0900 0.0800 0.0900 234,250 +0.01(+12.50%)
Aug 10, 2015 0.0800 0.0800 0.0800 0.0800 76,000 +0.00(+0.00%)
Aug 07, 2015 0.0800 0.0800 0.0800 0.0800 83,700 +0.00(+0.00%)
Aug 06, 2015 0.0800 0.0800 0.0800 0.0800 138,000 +0.00(+0.00%)
Aug 05, 2015 0.0850 0.0900 0.0800 0.0800 251,000 +0.00(+0.00%)
Aug 04, 2015 0.0800 0.0800 0.0800 0.0800 83,000 +0.00(+0.00%)
Jul 31, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2015 0.0900 0.0900 0.0800 0.0800 219,000 +0.01(+6.67%)
Jul 29, 2015 0.0800 0.0900 0.0750 0.0750 152,900 +0.00(+0.00%)
Jul 28, 2015 0.0800 0.0800 0.0750 0.0750 32,000 +0.00(+0.00%)
Jul 27, 2015 0.0750 0.0800 0.0750 0.0750 540,000 +0.00(+7.14%)
Jul 24, 2015 0.0700 0.0750 0.0700 0.0700 24,000 -0.01(-12.50%)
Jul 23, 2015 0.0750 0.0800 0.0750 0.0800 35,000 +0.01(+14.29%)
Jul 22, 2015 0.0700 0.0700 0.0700 0.0700 234,000 +0.00(+0.00%)
Jul 21, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jul 20, 2015 0.0750 0.0750 0.0700 0.0700 62,000 -0.00(-6.67%)
Jul 17, 2015 0.0700 0.0750 0.0700 0.0750 330,000 +0.01(+15.38%)
Jul 16, 2015 0.0700 0.0700 0.0650 0.0650 55,768 -0.01(-7.14%)
Jul 15, 2015 0.0700 0.0700 0.0700 0.0700 76,000 +0.01(+7.69%)
Jul 14, 2015 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Jul 13, 2015 0.0650 0.0650 0.0650 0.0650 69,327 -0.01(-7.14%)
Jul 10, 2015 0.0800 0.0800 0.0700 0.0700 85,000 -0.01(-12.50%)
Jul 09, 2015 0.0650 0.0800 0.0650 0.0800 128,000 +0.01(+14.29%)
Jul 08, 2015 0.0700 0.0700 0.0700 0.0700 37,000 +0.01(+7.69%)
Jul 07, 2015 0.0700 0.0700 0.0650 0.0650 286,080 -0.01(-7.14%)
Jul 06, 2015 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 03, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 02, 2015 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 29, 2015 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-12.50%)
Jun 26, 2015 0.0800 0.0800 0.0750 0.0800 286,000 +0.01(+6.67%)
Jun 25, 2015 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-11.76%)
Jun 24, 2015 0.0750 0.0850 0.0750 0.0850 883,450 +0.01(+13.33%)
Jun 23, 2015 0.0800 0.0800 0.0750 0.0750 12,000 -0.01(-6.25%)
Jun 22, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Jun 19, 2015 0.0750 0.0750 0.0700 0.0700 5,000 -0.01(-12.50%)
Jun 18, 2015 0.0750 0.0800 0.0750 0.0800 250,320 +0.01(+6.67%)
Jun 17, 2015 0.0700 0.0800 0.0700 0.0750 424,000 +0.00(+7.14%)
Jun 16, 2015 0.0800 0.0800 0.0700 0.0700 274,075 -0.01(-17.65%)
Jun 15, 2015 0.0650 0.0850 0.0650 0.0850 380,000 +0.01(+21.43%)
Jun 12, 2015 0.0700 0.0700 0.0700 0.0700 93,000 +0.00(+0.00%)
Jun 11, 2015 0.0700 0.0700 0.0700 0.0700 544,300 +0.00(+0.00%)
Jun 10, 2015 0.0700 0.0700 0.0700 0.0700 1,225,000 -0.00(-6.67%)
Jun 09, 2015 0.0700 0.0750 0.0700 0.0750 898,700 +0.00(+7.14%)
Jun 08, 2015 0.0700 0.0750 0.0700 0.0700 220,000 +0.00(+0.00%)
Jun 05, 2015 0.0700 0.0700 0.0700 0.0700 477,000 +0.00(+0.00%)
Jun 04, 2015 0.0650 0.0700 0.0600 0.0700 743,334 +0.00(+0.00%)
Jun 03, 2015 0.0700 0.0700 0.0600 0.0700 1,116,900 +0.00(+0.00%)
Jun 02, 2015 0.0700 0.0700 0.0700 0.0700 55,000 +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