Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mountain Prv Dmds (TSX: MPVD )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.170 5.250 5.050 5.050 77,793 -0.16(-3.07%)
Oct 28, 2010 5.350 5.350 5.130 5.210 75,676 -0.13(-2.43%)
Oct 27, 2010 5.410 5.500 5.150 5.340 147,725 -0.15(-2.73%)
Oct 25, 2010 5.000 5.500 4.950 5.490 185,972 +0.51(+10.24%)
Oct 22, 2010 4.990 5.160 4.900 4.980 113,463 +0.15(+3.11%)
Oct 21, 2010 4.710 5.000 4.620 4.830 210,378 +0.10(+2.11%)
Oct 20, 2010 4.300 4.730 4.290 4.730 87,190 +0.43(+10.00%)
Oct 19, 2010 4.250 4.350 4.170 4.300 61,744 -0.04(-0.92%)
Oct 18, 2010 4.440 4.480 4.330 4.340 37,994 -0.09(-2.03%)
Oct 15, 2010 4.500 4.500 4.400 4.430 85,985 -0.05(-1.12%)
Oct 14, 2010 4.420 4.500 4.420 4.480 46,696 +0.00(+0.00%)
Oct 13, 2010 4.480 4.500 4.420 4.480 50,258 -0.01(-0.22%)
Oct 12, 2010 4.420 4.500 4.420 4.490 33,994 +0.02(+0.45%)
Oct 08, 2010 4.420 4.500 4.420 4.470 87,200 -0.03(-0.67%)
Oct 07, 2010 4.500 4.530 4.450 4.500 159,562 -0.05(-1.10%)
Oct 06, 2010 4.640 4.640 4.470 4.550 101,866 -0.08(-1.73%)
Oct 05, 2010 4.750 4.750 4.630 4.630 39,030 -0.12(-2.53%)
Oct 04, 2010 4.690 4.800 4.660 4.750 95,327 +0.00(+0.00%)
Oct 01, 2010 4.700 4.800 4.700 4.750 87,003 +0.11(+2.37%)
Sep 30, 2010 4.510 4.710 4.500 4.640 130,342 +0.13(+2.88%)
Sep 29, 2010 4.280 4.550 4.160 4.510 219,805 +0.23(+5.37%)
Sep 28, 2010 4.310 4.390 4.170 4.280 98,251 -0.11(-2.51%)
Sep 27, 2010 4.500 4.500 4.340 4.390 53,782 -0.14(-3.09%)
Sep 24, 2010 4.400 4.530 4.400 4.530 87,170 +0.08(+1.80%)
Sep 23, 2010 4.500 4.500 4.320 4.450 95,894 +0.02(+0.45%)
Sep 22, 2010 4.500 4.560 4.430 4.430 128,190 -0.07(-1.56%)
Sep 21, 2010 4.410 4.530 4.410 4.500 33,740 +0.05(+1.12%)
Sep 20, 2010 4.510 4.540 4.450 4.450 31,598 -0.09(-1.98%)
Sep 17, 2010 4.530 4.540 4.420 4.540 85,240 +0.13(+2.95%)
Sep 15, 2010 4.290 4.530 4.290 4.410 471,068 +0.11(+2.56%)
Sep 14, 2010 4.380 4.380 3.880 4.300 470,040 -0.05(-1.15%)
Sep 13, 2010 4.300 4.400 4.290 4.350 42,001 +0.02(+0.46%)
Sep 10, 2010 4.400 4.440 4.220 4.330 86,125 +0.14(+3.34%)
Sep 09, 2010 4.100 4.250 4.100 4.190 57,770 +0.10(+2.44%)
Sep 08, 2010 4.100 4.150 3.960 4.090 286,984 +0.04(+0.99%)
Sep 07, 2010 4.000 4.090 3.920 4.050 86,704 +0.02(+0.50%)
Sep 03, 2010 4.490 4.490 3.920 4.030 90,535 -0.22(-5.18%)
Sep 02, 2010 3.690 4.250 3.690 4.250 157,411 +0.57(+15.49%)
Sep 01, 2010 3.740 3.790 3.680 3.680 64,405 -0.01(-0.27%)
Aug 31, 2010 3.660 3.760 3.660 3.690 58,551 -0.01(-0.27%)
Aug 30, 2010 3.730 3.730 3.610 3.700 88,700 -0.02(-0.54%)
Aug 27, 2010 3.690 3.730 3.690 3.720 67,794 +0.07(+1.92%)
Aug 26, 2010 3.630 3.690 3.620 3.650 16,912 +0.01(+0.27%)
Aug 25, 2010 3.620 3.660 3.620 3.640 8,242 -0.04(-1.09%)
Aug 24, 2010 3.650 3.680 3.600 3.680 49,475 +0.06(+1.66%)
Aug 23, 2010 3.610 3.650 3.610 3.620 35,531 -0.01(-0.28%)
Aug 20, 2010 3.620 3.650 3.580 3.630 24,400 -0.02(-0.55%)
Aug 19, 2010 3.630 3.650 3.620 3.650 23,770 +0.02(+0.55%)
Aug 18, 2010 3.620 3.650 3.520 3.630 29,165 +0.02(+0.55%)
Aug 17, 2010 3.300 3.610 3.300 3.610 19,470 +0.31(+9.39%)
Aug 16, 2010 3.350 3.350 3.300 3.300 42,837 -0.05(-1.49%)
Aug 13, 2010 3.450 3.450 3.280 3.350 56,745 -0.02(-0.59%)
Aug 12, 2010 3.470 3.470 3.300 3.370 103,157 -0.08(-2.32%)
Aug 11, 2010 3.550 3.640 3.450 3.450 38,854 -0.20(-5.48%)
Aug 10, 2010 3.700 3.700 3.650 3.650 2,960 +0.03(+0.83%)
Aug 09, 2010 3.790 3.890 3.620 3.620 59,919 -0.10(-2.69%)
Aug 06, 2010 3.590 3.790 3.530 3.720 108,712 +0.25(+7.20%)
Aug 05, 2010 3.510 3.690 3.450 3.470 122,886 -0.03(-0.86%)
Aug 04, 2010 3.300 3.580 3.300 3.500 185,674 +0.28(+8.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.