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 29, 2013 5.160 5.200 5.120 5.120 19,265 -0.03(-0.58%)
Nov 28, 2013 5.160 5.220 5.150 5.150 12,510 -0.01(-0.19%)
Nov 27, 2013 5.070 5.170 5.050 5.160 29,170 +0.05(+0.98%)
Nov 26, 2013 5.180 5.180 5.090 5.110 17,638 -0.05(-0.97%)
Nov 25, 2013 5.150 5.230 5.150 5.160 49,790 +0.02(+0.39%)
Nov 22, 2013 5.020 5.140 5.000 5.140 22,500 +0.15(+3.01%)
Nov 21, 2013 5.140 5.170 4.950 4.990 62,471 -0.12(-2.35%)
Nov 20, 2013 5.140 5.190 5.100 5.110 22,446 -0.05(-0.97%)
Nov 19, 2013 5.200 5.200 5.100 5.160 29,878 +0.01(+0.19%)
Nov 18, 2013 5.070 5.200 5.070 5.150 106,283 +0.13(+2.59%)
Nov 15, 2013 5.050 5.070 5.010 5.020 47,960 +0.00(+0.00%)
Nov 14, 2013 5.110 5.130 5.010 5.020 76,340 -0.11(-2.14%)
Nov 13, 2013 5.110 5.190 5.110 5.130 25,135 -0.05(-0.97%)
Nov 12, 2013 5.160 5.230 5.160 5.180 30,650 +0.03(+0.58%)
Nov 11, 2013 5.210 5.250 5.100 5.150 16,220 -0.01(-0.19%)
Nov 08, 2013 5.100 5.250 5.100 5.160 29,832 +0.05(+0.98%)
Nov 07, 2013 5.260 5.260 5.110 5.110 31,512 -0.13(-2.48%)
Nov 06, 2013 5.250 5.280 5.150 5.240 12,901 +0.04(+0.77%)
Nov 05, 2013 5.210 5.390 5.170 5.200 27,295 -0.07(-1.33%)
Nov 04, 2013 5.170 5.280 5.150 5.270 128,695 -0.02(-0.38%)
Nov 01, 2013 5.280 5.310 5.260 5.290 57,441 -0.01(-0.19%)
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%)
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.