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 (%)
Nov 30, 2010 5.090 5.100 5.040 5.040 28,465 -0.05(-0.98%)
Nov 29, 2010 5.200 5.210 5.050 5.090 37,643 -0.06(-1.17%)
Nov 26, 2010 5.270 5.270 5.100 5.150 36,851 -0.05(-0.96%)
Nov 25, 2010 5.100 5.200 5.080 5.200 42,621 +0.11(+2.16%)
Nov 24, 2010 5.000 5.130 4.970 5.090 86,911 +0.13(+2.62%)
Nov 23, 2010 4.920 5.000 4.900 4.960 9,299 +0.05(+1.02%)
Nov 22, 2010 5.100 5.100 4.870 4.910 19,395 -0.15(-2.96%)
Nov 19, 2010 5.140 5.140 4.930 5.060 12,068 +0.15(+3.05%)
Nov 18, 2010 4.860 4.980 4.850 4.910 97,657 +0.06(+1.24%)
Nov 17, 2010 5.050 5.050 4.830 4.850 73,107 -0.14(-2.81%)
Nov 16, 2010 5.190 5.200 4.950 4.990 67,055 -0.21(-4.04%)
Nov 15, 2010 5.190 5.230 5.150 5.200 19,670 +0.00(+0.00%)
Nov 12, 2010 5.400 5.440 5.180 5.200 45,585 -0.27(-4.94%)
Nov 11, 2010 5.400 5.470 5.310 5.470 85,484 +0.13(+2.43%)
Nov 10, 2010 5.200 5.360 5.140 5.340 93,991 +0.22(+4.30%)
Nov 09, 2010 5.200 5.200 5.100 5.120 74,278 -0.05(-0.97%)
Nov 08, 2010 5.250 5.280 5.150 5.170 39,498 +0.01(+0.19%)
Nov 05, 2010 5.250 5.300 5.010 5.160 86,111 -0.09(-1.71%)
Nov 04, 2010 5.160 5.270 5.160 5.250 108,037 +0.07(+1.35%)
Nov 03, 2010 5.020 5.190 5.020 5.180 243,426 +0.20(+4.02%)
Nov 02, 2010 5.020 5.020 4.950 4.980 56,958 -0.07(-1.39%)
Nov 01, 2010 5.110 5.150 5.040 5.050 48,250 +0.00(+0.00%)
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%)
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.