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, 2016 7.010 7.050 6.940 7.000 50,925 +0.00(+0.00%)
Oct 28, 2016 7.070 7.130 6.940 7.000 80,053 -0.11(-1.55%)
Oct 27, 2016 7.090 7.140 7.065 7.110 70,875 +0.00(+0.00%)
Oct 26, 2016 7.080 7.150 7.010 7.110 81,576 -0.02(-0.28%)
Oct 25, 2016 7.100 7.150 7.060 7.130 116,760 +0.04(+0.56%)
Oct 24, 2016 7.090 7.150 7.000 7.090 94,353 +0.05(+0.71%)
Oct 21, 2016 6.850 7.040 6.850 7.040 164,053 +0.20(+2.92%)
Oct 20, 2016 6.720 6.860 6.710 6.840 161,449 +0.03(+0.44%)
Oct 19, 2016 6.960 6.980 6.750 6.810 62,146 -0.15(-2.16%)
Oct 18, 2016 6.840 6.980 6.730 6.960 140,988 +0.15(+2.20%)
Oct 17, 2016 6.650 6.910 6.620 6.810 116,402 +0.19(+2.87%)
Oct 14, 2016 6.700 6.700 6.560 6.620 29,711 -0.01(-0.15%)
Oct 13, 2016 6.670 6.680 6.610 6.630 28,488 -0.05(-0.75%)
Oct 12, 2016 6.520 6.710 6.520 6.680 106,223 +0.13(+1.98%)
Oct 11, 2016 6.610 6.620 6.500 6.550 26,291 -0.02(-0.30%)
Oct 07, 2016 6.570 6.570 6.570 0 +0.06(+0.92%)
Oct 06, 2016 6.600 6.610 6.490 6.510 102,501 -0.08(-1.21%)
Oct 05, 2016 6.500 6.670 6.500 6.590 54,581 +0.08(+1.23%)
Oct 04, 2016 6.640 6.710 6.450 6.510 158,082 -0.13(-1.96%)
Oct 03, 2016 6.880 6.880 6.580 6.640 40,135 -0.22(-3.21%)
Sep 30, 2016 6.990 6.990 6.780 6.860 35,490 -0.07(-1.01%)
Sep 29, 2016 6.940 7.000 6.830 6.930 239,006 +0.05(+0.73%)
Sep 28, 2016 7.030 7.030 6.850 6.880 224,216 -0.09(-1.29%)
Sep 27, 2016 7.070 7.080 6.870 6.970 45,697 -0.11(-1.55%)
Sep 26, 2016 7.130 7.150 7.055 7.080 75,481 -0.07(-0.98%)
Sep 23, 2016 7.090 7.150 7.050 7.150 45,975 +0.10(+1.42%)
Sep 22, 2016 7.000 7.180 6.950 7.050 108,062 +0.06(+0.86%)
Sep 21, 2016 6.920 7.030 6.830 6.990 76,346 +0.06(+0.87%)
Sep 20, 2016 6.880 6.950 6.840 6.930 55,682 +0.03(+0.43%)
Sep 19, 2016 6.750 6.950 6.650 6.900 44,907 +0.20(+2.99%)
Sep 16, 2016 6.860 6.860 6.670 6.700 73,403 -0.08(-1.18%)
Sep 15, 2016 6.950 6.950 6.710 6.780 37,135 -0.09(-1.31%)
Sep 14, 2016 6.900 7.050 6.810 6.870 60,942 +0.02(+0.29%)
Sep 13, 2016 6.750 6.860 6.700 6.850 23,775 +0.06(+0.88%)
Sep 12, 2016 6.850 6.890 6.780 6.790 14,677 -0.10(-1.45%)
Sep 09, 2016 7.000 7.110 6.730 6.890 76,429 -0.11(-1.57%)
Sep 08, 2016 6.770 7.000 6.770 7.000 188,782 +0.25(+3.70%)
Sep 07, 2016 6.620 6.750 6.590 6.750 87,721 +0.13(+1.96%)
Sep 06, 2016 6.520 6.620 6.450 6.620 41,677 +0.10(+1.53%)
Sep 02, 2016 6.520 6.520 6.520 0 +0.12(+1.87%)
Sep 01, 2016 6.290 6.450 6.290 6.400 6,650 +0.03(+0.47%)
Aug 31, 2016 6.320 6.390 6.320 6.370 36,544 +0.08(+1.27%)
Aug 30, 2016 6.400 6.450 6.280 6.290 20,800 -0.12(-1.87%)
Aug 29, 2016 6.360 6.410 6.360 6.410 3,750 +0.00(+0.00%)
Aug 26, 2016 6.350 6.490 6.350 6.410 76,117 +0.02(+0.31%)
Aug 25, 2016 6.130 6.420 6.130 6.390 82,620 +0.13(+2.08%)
Aug 24, 2016 6.350 6.390 6.200 6.260 52,301 -0.09(-1.42%)
Aug 23, 2016 6.410 6.415 6.340 6.350 18,380 -0.04(-0.63%)
Aug 22, 2016 6.430 6.490 6.310 6.390 23,372 -0.14(-2.14%)
Aug 19, 2016 6.460 6.550 6.410 6.530 120,436 +0.09(+1.40%)
Aug 18, 2016 6.380 6.480 6.320 6.440 59,640 +0.12(+1.90%)
Aug 17, 2016 6.400 6.400 6.250 6.320 39,425 -0.08(-1.25%)
Aug 16, 2016 6.340 6.400 6.320 6.400 48,482 +0.05(+0.79%)
Aug 15, 2016 6.310 6.550 6.310 6.350 84,312 +0.02(+0.32%)
Aug 12, 2016 6.030 6.330 6.030 6.330 109,878 +0.29(+4.80%)
Aug 11, 2016 6.070 6.140 6.000 6.040 72,450 +0.01(+0.17%)
Aug 10, 2016 6.150 6.150 5.940 6.030 76,475 -0.03(-0.50%)
Aug 09, 2016 6.110 6.150 5.995 6.060 72,891 +0.01(+0.17%)
Aug 08, 2016 6.250 6.300 5.980 6.050 138,191 -0.23(-3.66%)
Aug 05, 2016 6.010 6.310 5.880 6.280 365,359 +0.40(+6.80%)
Aug 04, 2016 6.450 6.450 5.850 5.880 1,142,289 -0.58(-8.98%)
Aug 03, 2016 6.680 6.700 6.400 6.460 142,532 -0.21(-3.15%)
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.