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

Mountain Prv Dmds (TSX: MPVD )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2012 3.600 3.660 3.560 3.610 60,852 +0.01(+0.28%)
Nov 29, 2012 3.550 3.650 3.550 3.600 18,788 +0.08(+2.27%)
Nov 28, 2012 3.560 3.560 3.510 3.520 8,911 -0.05(-1.40%)
Nov 27, 2012 3.550 3.570 3.510 3.570 84,762 -0.07(-1.92%)
Nov 26, 2012 3.550 3.640 3.520 3.640 57,988 +0.11(+3.12%)
Nov 24, 2012 3.570 3.570 3.480 3.530 81,927 +0.00(+0.00%)
Nov 23, 2012 3.570 3.570 3.480 3.530 81,927 -0.09(-2.49%)
Nov 22, 2012 3.650 3.650 3.510 3.620 145,690 -0.01(-0.28%)
Nov 21, 2012 3.710 3.740 3.620 3.630 175,725 +0.05(+1.40%)
Nov 20, 2012 3.700 3.700 3.580 3.580 44,620 -0.15(-4.02%)
Nov 19, 2012 3.760 3.770 3.710 3.730 24,346 -0.02(-0.53%)
Nov 16, 2012 3.620 3.790 3.570 3.750 242,035 +0.11(+3.02%)
Nov 15, 2012 3.700 3.700 3.600 3.640 79,621 -0.06(-1.62%)
Nov 14, 2012 3.600 3.740 3.520 3.700 41,300 +0.15(+4.23%)
Nov 13, 2012 3.580 3.630 3.470 3.550 142,800 +0.00(+0.00%)
Nov 12, 2012 3.560 3.640 3.500 3.550 93,002 +0.00(+0.00%)
Nov 09, 2012 3.530 3.550 3.520 3.550 33,100 +0.03(+0.85%)
Nov 08, 2012 3.660 3.700 3.520 3.520 93,750 -0.10(-2.76%)
Nov 07, 2012 3.570 3.630 3.560 3.620 40,167 +0.05(+1.40%)
Nov 06, 2012 3.600 3.650 3.560 3.570 4,450 -0.08(-2.19%)
Nov 05, 2012 3.650 3.750 3.650 3.650 10,240 +0.05(+1.39%)
Nov 02, 2012 3.650 3.650 3.570 3.600 25,900 -0.02(-0.55%)
Nov 01, 2012 3.650 3.670 3.590 3.620 26,827 -0.08(-2.16%)
Oct 31, 2012 3.630 3.800 3.630 3.700 10,800 +0.11(+3.06%)
Oct 30, 2012 3.800 3.800 3.590 3.590 9,210 -0.11(-2.97%)
Oct 29, 2012 3.700 3.700 3.600 3.700 16,100 +0.00(+0.00%)
Oct 26, 2012 3.800 3.800 3.700 3.700 20,941 -0.14(-3.65%)
Oct 25, 2012 3.820 3.840 3.800 3.840 15,547 +0.12(+3.23%)
Oct 24, 2012 3.940 3.940 3.500 3.720 90,493 -0.25(-6.30%)
Oct 23, 2012 3.920 4.000 3.920 3.970 11,251 +0.02(+0.51%)
Oct 19, 2012 3.850 3.950 3.850 3.950 11,660 +0.09(+2.33%)
Oct 18, 2012 3.880 3.910 3.820 3.860 8,110 -0.06(-1.53%)
Oct 17, 2012 4.000 4.000 3.900 3.920 39,945 -0.05(-1.26%)
Oct 16, 2012 3.930 3.980 3.890 3.970 5,500 -0.02(-0.50%)
Oct 15, 2012 3.940 3.990 3.910 3.990 12,680 +0.08(+2.05%)
Oct 12, 2012 3.950 4.000 3.850 3.910 82,352 -0.02(-0.51%)
Oct 11, 2012 4.050 4.060 3.660 3.930 67,040 -0.09(-2.24%)
Oct 10, 2012 4.000 4.050 4.000 4.020 11,997 -0.02(-0.50%)
Oct 09, 2012 4.110 4.110 3.860 4.040 28,122 -0.03(-0.74%)
Oct 05, 2012 4.070 4.070 4.070 0 -0.03(-0.73%)
Oct 04, 2012 4.100 4.130 4.050 4.100 16,477 +0.00(+0.00%)
Oct 03, 2012 4.130 4.130 4.010 4.100 20,296 -0.02(-0.49%)
Oct 02, 2012 4.110 4.150 4.100 4.120 10,688 +0.00(+0.00%)
Oct 01, 2012 4.250 4.250 4.110 4.120 25,100 -0.07(-1.67%)
Sep 28, 2012 4.190 4.340 4.160 4.190 37,496 +0.01(+0.24%)
Sep 27, 2012 4.260 4.260 4.150 4.180 8,220 -0.02(-0.48%)
Sep 26, 2012 4.210 4.240 4.160 4.200 5,550 -0.06(-1.41%)
Sep 25, 2012 4.310 4.310 4.220 4.260 3,375 -0.07(-1.62%)
Sep 24, 2012 4.310 4.350 4.270 4.330 10,750 +0.02(+0.46%)
Sep 21, 2012 4.360 4.360 4.310 4.310 2,010 +0.00(+0.00%)
Sep 20, 2012 4.310 4.330 4.310 4.310 5,579 +0.01(+0.23%)
Sep 19, 2012 4.360 4.380 4.210 4.300 11,750 -0.05(-1.15%)
Sep 18, 2012 4.260 4.430 4.250 4.350 102,550 +0.09(+2.11%)
Sep 17, 2012 4.300 4.330 4.260 4.260 11,200 -0.04(-0.93%)
Sep 14, 2012 4.300 4.380 4.280 4.300 10,233 +0.00(+0.00%)
Sep 13, 2012 4.350 4.350 4.300 4.300 4,008 -0.05(-1.15%)
Sep 12, 2012 4.370 4.380 4.310 4.350 65,650 -0.03(-0.68%)
Sep 11, 2012 4.290 4.380 4.270 4.380 16,960 +0.08(+1.86%)
Sep 10, 2012 4.300 4.340 4.290 4.300 15,050 +0.00(+0.00%)
Sep 07, 2012 4.330 4.340 4.260 4.300 10,656 -0.03(-0.69%)
Sep 06, 2012 4.350 4.350 4.300 4.330 4,614 -0.01(-0.23%)
Sep 05, 2012 4.250 4.340 4.250 4.340 10,775 +0.06(+1.40%)
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.