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, 2014 5.300 5.300 5.250 5.260 8,840 -0.06(-1.13%)
Oct 30, 2014 5.350 5.350 5.250 5.320 12,450 -0.07(-1.30%)
Oct 29, 2014 5.350 5.400 5.320 5.390 3,770 +0.07(+1.32%)
Oct 28, 2014 5.420 5.420 5.310 5.320 17,500 +0.00(+0.00%)
Oct 27, 2014 5.300 5.440 5.300 5.320 21,139 +0.06(+1.14%)
Oct 24, 2014 5.260 5.320 5.210 5.260 8,200 +0.01(+0.19%)
Oct 23, 2014 5.360 5.370 5.250 5.250 11,139 -0.07(-1.32%)
Oct 22, 2014 5.350 5.380 5.270 5.320 4,580 -0.03(-0.56%)
Oct 21, 2014 5.330 5.380 5.240 5.350 10,150 +0.10(+1.90%)
Oct 20, 2014 5.280 5.320 5.240 5.250 12,545 +0.05(+0.96%)
Oct 17, 2014 5.320 5.320 5.200 5.200 70,210 -0.13(-2.44%)
Oct 16, 2014 5.200 5.400 5.200 5.330 30,283 +0.08(+1.52%)
Oct 15, 2014 5.300 5.310 5.200 5.250 20,714 +0.05(+0.96%)
Oct 14, 2014 5.200 5.350 5.190 5.200 34,840 +0.03(+0.58%)
Oct 10, 2014 5.170 5.170 5.170 0 -0.10(-1.90%)
Oct 09, 2014 5.300 5.400 5.230 5.270 36,930 -0.03(-0.57%)
Oct 08, 2014 5.240 5.370 5.230 5.300 49,362 -0.04(-0.75%)
Oct 07, 2014 5.360 5.410 5.150 5.340 48,017 -0.09(-1.66%)
Oct 06, 2014 5.500 5.500 5.400 5.430 31,354 -0.06(-1.09%)
Oct 03, 2014 5.520 5.670 5.490 5.490 43,165 -0.02(-0.36%)
Oct 02, 2014 5.500 5.570 5.500 5.510 27,237 +0.10(+1.85%)
Oct 01, 2014 5.500 5.500 5.150 5.410 216,890 -0.19(-3.39%)
Sep 30, 2014 5.600 5.640 5.560 5.600 5,000 -0.03(-0.44%)
Sep 29, 2014 5.685 5.700 5.610 5.625 20,480 -0.07(-1.14%)
Sep 26, 2014 5.760 5.770 5.650 5.690 4,762 -0.03(-0.52%)
Sep 25, 2014 5.760 5.800 5.690 5.720 14,080 -0.03(-0.52%)
Sep 24, 2014 5.700 5.760 5.700 5.750 13,563 +0.07(+1.23%)
Sep 23, 2014 5.640 5.700 5.600 5.680 10,838 +0.06(+1.07%)
Sep 22, 2014 5.600 5.630 5.550 5.620 18,153 +0.07(+1.26%)
Sep 19, 2014 5.600 5.600 5.550 5.550 6,728 -0.02(-0.36%)
Sep 18, 2014 5.550 5.580 5.540 5.570 2,900 +0.02(+0.36%)
Sep 17, 2014 5.610 5.650 5.540 5.550 11,032 -0.02(-0.36%)
Sep 16, 2014 5.600 5.640 5.540 5.570 21,183 +0.03(+0.54%)
Sep 15, 2014 5.620 5.620 5.540 5.540 9,209 -0.05(-0.89%)
Sep 12, 2014 5.620 5.620 5.530 5.590 5,667 -0.04(-0.71%)
Sep 11, 2014 5.650 5.650 5.600 5.630 4,308 +0.04(+0.72%)
Sep 10, 2014 5.590 5.700 5.590 5.590 12,773 -0.06(-1.06%)
Sep 09, 2014 5.550 5.690 5.260 5.650 30,530 +0.11(+1.99%)
Sep 08, 2014 5.620 5.620 5.510 5.540 29,300 -0.03(-0.54%)
Sep 05, 2014 5.600 5.560 5.570 24,410 -0.03(-0.54%)
Sep 04, 2014 5.640 5.650 5.570 5.600 34,811 -0.02(-0.36%)
Sep 03, 2014 5.520 5.700 5.520 5.620 25,857 -0.08(-1.40%)
Sep 02, 2014 5.620 5.700 5.570 5.700 18,840 +0.08(+1.42%)
Aug 29, 2014 5.620 5.620 5.620 0 -0.03(-0.53%)
Aug 28, 2014 5.700 5.700 5.650 5.650 2,041 -0.07(-1.22%)
Aug 27, 2014 5.730 5.730 5.670 5.720 38,072 +0.02(+0.35%)
Aug 26, 2014 5.720 5.730 5.700 5.700 2,581 +0.00(+0.00%)
Aug 25, 2014 5.800 5.830 5.700 5.700 11,811 -0.01(-0.18%)
Aug 22, 2014 5.710 5.770 5.710 5.710 4,921 +0.01(+0.18%)
Aug 21, 2014 5.750 5.750 5.700 5.700 1,700 -0.01(-0.18%)
Aug 20, 2014 5.700 5.800 5.570 5.710 26,295 +0.01(+0.18%)
Aug 19, 2014 5.810 5.900 5.700 5.700 22,501 -0.11(-1.89%)
Aug 18, 2014 6.000 6.000 5.810 5.810 37,413 +0.00(+0.00%)
Aug 15, 2014 5.980 6.000 5.750 5.810 29,617 -0.16(-2.68%)
Aug 14, 2014 5.900 6.020 5.900 5.970 54,298 +0.07(+1.19%)
Aug 13, 2014 5.780 5.990 5.780 5.900 52,100 +0.08(+1.37%)
Aug 12, 2014 5.580 5.850 5.580 5.820 128,355 +0.25(+4.49%)
Aug 11, 2014 5.600 5.610 5.570 5.570 8,600 -0.08(-1.42%)
Aug 08, 2014 5.620 5.650 5.610 5.650 15,028 +0.04(+0.71%)
Aug 07, 2014 5.560 5.620 5.560 5.610 12,926 -0.01(-0.18%)
Aug 06, 2014 5.650 5.650 5.550 5.620 42,640 -0.05(-0.88%)
Aug 05, 2014 5.450 5.700 5.450 5.670 38,890 +0.17(+3.09%)
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.