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 31, 2013 5.420 5.420 5.270 5.300 7,794 -0.06(-1.12%)
Oct 30, 2013 5.450 5.450 5.320 5.360 27,475 -0.06(-1.11%)
Oct 29, 2013 5.400 5.450 5.400 5.420 70,452 +0.03(+0.56%)
Oct 28, 2013 5.240 5.480 5.240 5.390 250,788 +0.20(+3.85%)
Oct 25, 2013 5.200 5.220 5.180 5.190 11,460 +0.02(+0.39%)
Oct 24, 2013 5.160 5.210 5.090 5.170 28,282 +0.07(+1.37%)
Oct 23, 2013 5.200 5.250 5.080 5.100 41,805 +0.05(+0.99%)
Oct 22, 2013 5.050 5.440 5.030 5.050 89,804 +0.03(+0.60%)
Oct 21, 2013 5.050 5.130 5.000 5.020 57,310 -0.07(-1.38%)
Oct 18, 2013 5.120 5.120 5.030 5.090 3,600 -0.01(-0.20%)
Oct 17, 2013 5.160 5.220 5.100 5.100 58,404 -0.04(-0.78%)
Oct 16, 2013 5.200 5.200 5.130 5.140 62,900 -0.07(-1.34%)
Oct 15, 2013 5.150 5.240 5.150 5.210 33,500 +0.08(+1.56%)
Oct 11, 2013 5.130 5.130 5.130 0 -0.01(-0.19%)
Oct 10, 2013 5.200 5.280 5.100 5.140 18,950 +0.09(+1.78%)
Oct 09, 2013 5.000 5.060 4.900 5.050 503,710 +0.09(+1.81%)
Oct 08, 2013 5.150 5.150 4.950 4.960 26,865 -0.24(-4.62%)
Oct 07, 2013 5.220 5.250 5.200 5.200 331,212 -0.05(-0.95%)
Oct 04, 2013 5.300 5.360 5.250 5.250 273,891 -0.08(-1.50%)
Oct 03, 2013 5.490 5.540 5.330 5.330 150,925 -0.17(-3.09%)
Oct 02, 2013 5.380 5.500 5.380 5.500 33,628 +0.05(+0.92%)
Oct 01, 2013 5.430 5.460 5.300 5.450 63,200 -0.02(-0.37%)
Sep 30, 2013 5.320 5.490 5.250 5.470 76,520 +0.15(+2.82%)
Sep 27, 2013 5.350 5.350 5.250 5.320 14,074 +0.02(+0.38%)
Sep 26, 2013 5.250 5.350 5.200 5.300 68,776 +0.00(+0.00%)
Sep 25, 2013 5.330 5.330 5.280 5.300 48,500 +0.00(+0.00%)
Sep 24, 2013 5.300 5.300 5.290 5.300 23,630 +0.00(+0.00%)
Sep 23, 2013 5.400 5.400 5.290 5.300 33,607 -0.09(-1.67%)
Sep 20, 2013 5.400 5.400 5.330 5.390 8,000 +0.02(+0.37%)
Sep 19, 2013 5.300 5.370 5.300 5.370 20,420 +0.06(+1.13%)
Sep 18, 2013 5.350 5.350 5.300 5.310 19,950 -0.03(-0.56%)
Sep 17, 2013 5.410 5.450 5.300 5.340 24,350 -0.09(-1.66%)
Sep 16, 2013 5.410 5.430 5.410 5.430 16,900 +0.02(+0.37%)
Sep 13, 2013 5.390 5.410 5.390 5.410 28,793 +0.04(+0.74%)
Sep 12, 2013 5.470 5.480 5.350 5.370 29,272 -0.05(-0.92%)
Sep 11, 2013 5.400 5.450 5.400 5.420 215,400 +0.04(+0.74%)
Sep 10, 2013 5.460 5.470 5.360 5.380 121,323 -0.10(-1.82%)
Sep 09, 2013 5.600 5.630 5.480 5.480 38,114 +0.02(+0.37%)
Sep 06, 2013 5.510 5.510 5.460 5.460 19,866 -0.03(-0.55%)
Sep 05, 2013 5.550 5.600 5.450 5.490 92,973 -0.08(-1.44%)
Sep 04, 2013 5.600 5.630 5.500 5.570 78,999 +0.00(+0.00%)
Sep 03, 2013 5.540 5.720 5.500 5.570 13,787 +0.02(+0.36%)
Aug 30, 2013 5.550 5.550 5.550 0 +0.05(+0.91%)
Aug 29, 2013 5.610 5.660 5.500 5.500 23,300 -0.10(-1.79%)
Aug 28, 2013 5.400 5.730 5.400 5.600 34,410 +0.13(+2.38%)
Aug 27, 2013 5.540 5.570 5.400 5.470 27,800 -0.08(-1.44%)
Aug 26, 2013 5.610 5.650 5.490 5.550 56,471 -0.08(-1.42%)
Aug 23, 2013 5.780 5.850 5.490 5.630 36,750 -0.19(-3.26%)
Aug 22, 2013 5.600 5.870 5.590 5.820 259,210 +0.27(+4.86%)
Aug 21, 2013 5.440 5.590 5.440 5.550 25,089 +0.14(+2.59%)
Aug 20, 2013 5.300 5.420 5.300 5.410 39,393 +0.10(+1.88%)
Aug 19, 2013 5.300 5.350 5.300 5.310 7,117 -0.04(-0.75%)
Aug 16, 2013 5.300 5.350 5.280 5.350 15,200 +0.08(+1.52%)
Aug 15, 2013 5.340 5.350 5.270 5.270 7,352 +0.02(+0.38%)
Aug 14, 2013 5.250 5.300 5.250 5.250 21,265 +0.00(+0.00%)
Aug 13, 2013 5.300 5.300 5.220 5.250 31,133 +0.00(+0.00%)
Aug 12, 2013 5.260 5.300 5.230 5.250 12,535 +0.00(+0.00%)
Aug 09, 2013 5.250 5.350 5.250 5.250 72,447 +0.00(+0.00%)
Aug 08, 2013 5.250 5.350 5.250 5.250 33,750 -0.01(-0.19%)
Aug 07, 2013 5.230 5.300 5.220 5.260 58,868 +0.08(+1.54%)
Aug 06, 2013 5.170 5.240 5.160 5.180 16,118 +0.02(+0.39%)
Aug 02, 2013 5.160 5.160 5.160 0 +0.20(+4.03%)
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.