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, 2018 1.650 1.700 1.620 1.690 228,260 +0.05(+3.05%)
Nov 29, 2018 1.650 1.680 1.590 1.640 154,111 +0.01(+0.61%)
Nov 28, 2018 1.570 1.630 1.540 1.630 167,339 +0.06(+3.82%)
Nov 27, 2018 1.740 1.740 1.570 1.570 163,218 -0.17(-9.77%)
Nov 26, 2018 1.770 1.790 1.720 1.740 182,951 -0.03(-1.69%)
Nov 23, 2018 1.730 1.770 1.730 1.770 164,076 -0.02(-1.12%)
Nov 22, 2018 1.750 1.800 1.730 1.790 167,287 +0.05(+2.87%)
Nov 21, 2018 1.600 1.740 1.600 1.740 170,091 +0.09(+5.45%)
Nov 20, 2018 1.660 1.660 1.600 1.650 292,265 -0.01(-0.60%)
Nov 19, 2018 1.610 1.680 1.610 1.660 74,018 +0.02(+1.22%)
Nov 16, 2018 1.640 1.650 1.610 1.640 923,033 +0.01(+0.61%)
Nov 15, 2018 1.660 1.660 1.610 1.630 629,458 -0.03(-1.81%)
Nov 14, 2018 1.660 1.720 1.630 1.660 1,000,450 +0.01(+0.61%)
Nov 13, 2018 1.920 1.920 1.640 1.650 366,127 -0.24(-12.70%)
Nov 12, 2018 1.910 1.950 1.860 1.890 132,032 -0.02(-1.05%)
Nov 09, 2018 2.000 2.000 1.910 1.910 201,993 -0.08(-4.02%)
Nov 08, 2018 2.090 2.090 1.980 1.990 417,541 -0.10(-4.78%)
Nov 07, 2018 2.150 2.150 2.060 2.090 476,447 -0.06(-2.79%)
Nov 06, 2018 2.190 2.190 2.130 2.150 134,921 -0.01(-0.46%)
Nov 05, 2018 2.190 2.210 2.160 2.160 197,317 -0.06(-2.70%)
Nov 02, 2018 2.260 2.260 2.190 2.220 96,611 -0.01(-0.45%)
Nov 01, 2018 2.150 2.260 2.150 2.230 340,101 +0.01(+0.45%)
Oct 31, 2018 2.250 2.270 2.200 2.220 97,995 -0.03(-1.33%)
Oct 30, 2018 2.280 2.280 2.250 2.250 68,594 -0.03(-1.32%)
Oct 29, 2018 2.390 2.390 2.250 2.280 105,282 -0.02(-0.87%)
Oct 26, 2018 2.370 2.410 2.280 2.300 153,410 -0.09(-3.77%)
Oct 25, 2018 2.430 2.430 2.330 2.390 104,235 -0.05(-2.05%)
Oct 24, 2018 2.370 2.490 2.370 2.440 57,855 +0.05(+2.09%)
Oct 23, 2018 2.330 2.400 2.250 2.390 146,805 +0.08(+3.46%)
Oct 22, 2018 2.380 2.420 2.280 2.310 75,904 -0.07(-2.94%)
Oct 19, 2018 2.410 2.410 2.370 2.380 40,876 +0.00(+0.00%)
Oct 18, 2018 2.490 2.490 2.380 2.380 194,214 -0.06(-2.46%)
Oct 17, 2018 2.430 2.450 2.410 2.440 426,152 -0.01(-0.41%)
Oct 16, 2018 2.410 2.490 2.380 2.450 285,260 +0.04(+1.66%)
Oct 15, 2018 2.420 2.440 2.370 2.410 201,639 -0.01(-0.41%)
Oct 12, 2018 2.450 2.470 2.420 2.420 196,700 -0.03(-1.22%)
Oct 11, 2018 2.460 2.470 2.440 2.450 277,071 -0.05(-2.00%)
Oct 10, 2018 2.450 2.500 2.350 2.500 460,252 +0.01(+0.40%)
Oct 09, 2018 2.500 2.570 2.480 2.490 100,867 -0.08(-3.11%)
Oct 05, 2018 2.570 2.570 2.570 0 -0.04(-1.53%)
Oct 04, 2018 2.600 2.610 2.560 2.610 157,697 +0.01(+0.38%)
Oct 03, 2018 2.650 2.650 2.590 2.600 96,114 -0.05(-1.89%)
Oct 02, 2018 2.660 2.680 2.640 2.650 129,741 -0.01(-0.38%)
Oct 01, 2018 2.760 2.760 2.660 2.660 444,020 -0.06(-2.21%)
Sep 28, 2018 2.700 2.730 2.680 2.720 230,496 +0.03(+1.12%)
Sep 27, 2018 2.670 2.700 2.590 2.690 269,278 +0.02(+0.75%)
Sep 26, 2018 2.700 2.700 2.670 2.670 78,498 -0.02(-0.74%)
Sep 25, 2018 2.680 2.710 2.670 2.690 196,877 -0.01(-0.37%)
Sep 24, 2018 2.700 2.720 2.510 2.700 273,390 +0.03(+1.12%)
Sep 21, 2018 2.680 2.710 2.670 2.670 200,728 -0.03(-1.11%)
Sep 20, 2018 2.730 2.730 2.650 2.700 287,944 +0.03(+1.12%)
Sep 19, 2018 2.680 2.720 2.650 2.670 383,905 -0.02(-0.74%)
Sep 18, 2018 2.770 2.770 2.670 2.690 219,058 +0.03(+1.13%)
Sep 17, 2018 2.550 2.660 2.550 2.660 144,246 +0.08(+3.10%)
Sep 14, 2018 2.600 2.600 2.540 2.580 129,120 +0.05(+1.98%)
Sep 13, 2018 2.600 2.600 2.520 2.530 57,359 -0.05(-1.94%)
Sep 12, 2018 2.610 2.610 2.500 2.580 121,593 -0.06(-2.27%)
Sep 11, 2018 2.550 2.640 2.550 2.640 105,780 +0.07(+2.72%)
Sep 10, 2018 2.410 2.570 2.400 2.570 255,903 +0.14(+5.76%)
Sep 07, 2018 2.470 2.480 2.360 2.430 243,512 -0.07(-2.80%)
Sep 06, 2018 2.650 2.650 2.440 2.500 162,204 -0.02(-0.79%)
Sep 05, 2018 2.530 2.530 2.470 2.520 397,650 -0.01(-0.40%)
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.