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, 2015 3.700 3.710 3.410 3.580 273,530 -0.16(-4.28%)
Nov 27, 2015 3.650 3.750 3.650 3.740 9,237 +0.07(+1.91%)
Nov 26, 2015 3.650 3.680 3.650 3.670 75,184 +0.01(+0.27%)
Nov 25, 2015 3.730 3.730 3.650 3.660 32,193 -0.05(-1.35%)
Nov 24, 2015 3.660 3.720 3.620 3.710 61,133 +0.04(+1.09%)
Nov 23, 2015 3.650 3.670 45,033 -0.02(-0.54%)
Nov 20, 2015 3.780 3.800 3.690 3.690 23,028 -0.05(-1.34%)
Nov 19, 2015 3.770 3.830 3.710 3.740 99,194 -0.02(-0.53%)
Nov 18, 2015 3.790 3.800 3.760 3.760 19,880 +0.01(+0.27%)
Nov 17, 2015 3.760 3.780 3.740 3.750 131,101 -0.01(-0.27%)
Nov 16, 2015 3.780 3.780 3.750 3.760 9,635 -0.02(-0.53%)
Nov 13, 2015 3.760 3.800 3.750 3.780 59,663 +0.03(+0.80%)
Nov 12, 2015 3.770 3.800 3.750 3.750 44,545 -0.02(-0.53%)
Nov 11, 2015 3.680 3.800 3.680 3.770 50,824 +0.10(+2.72%)
Nov 10, 2015 3.740 3.740 3.650 3.670 24,360 -0.05(-1.34%)
Nov 09, 2015 3.650 3.770 3.630 3.720 28,680 +0.06(+1.64%)
Nov 06, 2015 3.760 3.760 3.660 3.660 86,252 -0.12(-3.17%)
Nov 05, 2015 3.800 3.840 3.740 3.780 41,360 -0.02(-0.53%)
Nov 04, 2015 3.850 3.890 3.760 3.800 51,650 -0.02(-0.52%)
Nov 03, 2015 3.750 3.930 3.680 3.820 60,368 +0.11(+2.96%)
Nov 02, 2015 3.670 3.770 3.620 3.710 139,316 +0.09(+2.49%)
Oct 30, 2015 3.780 3.780 3.550 3.620 86,993 -0.06(-1.63%)
Oct 29, 2015 3.890 3.890 3.650 3.680 20,132 -0.13(-3.41%)
Oct 28, 2015 4.000 4.080 3.790 3.810 98,603 -0.15(-3.79%)
Oct 27, 2015 4.100 4.100 3.920 3.960 63,719 -0.14(-3.41%)
Oct 26, 2015 4.200 4.220 4.080 4.100 11,750 -0.11(-2.61%)
Oct 23, 2015 4.230 4.230 4.110 4.210 202,019 -0.02(-0.47%)
Oct 22, 2015 4.200 4.230 4.160 4.230 37,676 +0.01(+0.24%)
Oct 21, 2015 4.120 4.260 4.120 4.220 66,500 +0.08(+1.93%)
Oct 20, 2015 4.200 4.200 4.130 4.140 39,348 -0.03(-0.72%)
Oct 19, 2015 4.200 4.200 4.160 4.170 14,100 +0.01(+0.24%)
Oct 16, 2015 4.250 4.250 4.150 4.160 45,457 -0.04(-0.95%)
Oct 15, 2015 4.240 4.400 4.180 4.200 166,734 +0.01(+0.24%)
Oct 14, 2015 4.200 4.220 4.180 4.190 76,938 +0.01(+0.24%)
Oct 13, 2015 4.190 4.240 4.170 4.180 46,500 -0.02(-0.48%)
Oct 09, 2015 4.200 4.200 4.200 0 +0.04(+0.96%)
Oct 08, 2015 4.200 4.250 4.160 4.160 10,000 -0.05(-1.19%)
Oct 07, 2015 4.200 4.280 4.170 4.210 59,633 +0.03(+0.72%)
Oct 06, 2015 4.200 4.230 4.160 4.180 34,990 +0.02(+0.48%)
Oct 05, 2015 4.090 4.250 4.090 4.160 24,092 +0.14(+3.48%)
Oct 02, 2015 3.720 4.090 3.720 4.020 150,094 +0.32(+8.65%)
Oct 01, 2015 3.490 3.720 3.450 3.700 153,350 +0.26(+7.56%)
Sep 30, 2015 3.400 3.460 3.380 3.440 1,411,879 +0.02(+0.58%)
Sep 29, 2015 3.500 3.510 3.410 3.420 286,809 -0.09(-2.56%)
Sep 28, 2015 3.660 3.660 3.500 3.510 325,532 -0.10(-2.77%)
Sep 25, 2015 3.630 3.670 3.590 3.610 202,729 -0.01(-0.28%)
Sep 24, 2015 3.640 3.740 3.580 3.620 178,990 +0.02(+0.56%)
Sep 23, 2015 3.580 3.680 3.530 3.600 181,983 +0.02(+0.56%)
Sep 22, 2015 3.770 3.780 3.570 3.580 145,019 -0.17(-4.53%)
Sep 21, 2015 3.940 3.980 3.750 3.750 121,134 -0.18(-4.58%)
Sep 18, 2015 3.820 3.930 3.800 3.930 75,573 +0.11(+2.88%)
Sep 17, 2015 3.850 3.880 3.770 3.820 148,091 +0.04(+1.06%)
Sep 16, 2015 3.900 3.970 3.750 3.780 143,912 -0.15(-3.82%)
Sep 15, 2015 4.000 4.000 3.860 3.930 66,039 -0.06(-1.50%)
Sep 14, 2015 4.050 4.100 3.980 3.990 91,241 -0.04(-0.99%)
Sep 11, 2015 4.080 4.100 4.020 4.030 80,857 -0.07(-1.71%)
Sep 10, 2015 4.110 4.130 4.080 4.100 20,353 -0.03(-0.73%)
Sep 09, 2015 4.110 4.150 4.100 4.130 46,570 +0.02(+0.61%)
Sep 08, 2015 4.150 4.150 4.090 4.105 21,002 -0.02(-0.61%)
Sep 04, 2015 4.130 4.130 4.130 0 +0.03(+0.73%)
Sep 03, 2015 4.120 4.120 4.080 4.100 17,960 -0.02(-0.49%)
Sep 02, 2015 4.130 4.130 4.080 4.120 26,400 -0.02(-0.48%)
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.