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 (%)
Dec 31, 2014 4.850 4.850 4.850 0 -0.11(-2.22%)
Dec 30, 2014 4.960 5.000 4.960 4.960 86,613 -0.02(-0.40%)
Dec 29, 2014 4.960 5.220 4.960 4.980 17,376 -0.02(-0.40%)
Dec 24, 2014 5.000 5.000 5.000 0 -0.06(-1.19%)
Dec 23, 2014 5.000 5.060 4.950 5.060 27,710 +0.08(+1.61%)
Dec 22, 2014 5.050 5.050 4.960 4.980 33,800 -0.07(-1.39%)
Dec 19, 2014 5.040 5.190 5.040 5.050 20,537 +0.04(+0.80%)
Dec 18, 2014 5.030 5.050 4.930 5.010 36,227 +0.02(+0.40%)
Dec 17, 2014 4.930 5.150 4.930 4.990 31,481 +0.08(+1.63%)
Dec 16, 2014 4.900 4.910 66,691 -0.29(-5.58%)
Dec 15, 2014 5.120 5.250 5.120 5.200 108,143 +0.05(+0.97%)
Dec 12, 2014 5.200 5.250 5.100 5.150 160,108 -0.10(-1.90%)
Dec 11, 2014 5.210 5.260 5.210 5.250 45,800 -0.04(-0.76%)
Dec 10, 2014 5.210 5.290 5.200 5.290 62,400 -0.03(-0.56%)
Dec 09, 2014 5.220 5.320 5.220 5.320 10,440 +0.07(+1.33%)
Dec 08, 2014 5.280 5.320 5.210 5.250 30,060 -0.07(-1.32%)
Dec 05, 2014 5.390 5.390 5.210 5.320 24,805 -0.01(-0.19%)
Dec 04, 2014 5.290 5.500 5.290 5.330 39,236 -0.02(-0.37%)
Dec 03, 2014 5.250 5.390 5.200 5.350 303,754 +0.17(+3.28%)
Dec 02, 2014 5.200 5.225 5.120 5.180 59,555 -0.02(-0.38%)
Dec 01, 2014 5.120 5.220 5.120 5.200 34,652 +0.03(+0.58%)
Nov 28, 2014 5.300 5.350 5.160 5.170 35,834 -0.09(-1.71%)
Nov 27, 2014 5.400 5.430 5.260 5.260 21,000 -0.07(-1.31%)
Nov 26, 2014 5.390 5.390 5.330 5.330 9,813 -0.03(-0.56%)
Nov 25, 2014 5.300 5.400 5.300 5.360 2,522 +0.02(+0.37%)
Nov 24, 2014 5.280 5.380 5.280 5.340 6,200 +0.09(+1.71%)
Nov 21, 2014 5.210 5.250 5.180 5.250 7,425 +0.03(+0.57%)
Nov 20, 2014 5.200 5.240 5.200 5.220 1,300 -0.03(-0.57%)
Nov 19, 2014 5.220 5.270 5.220 5.250 4,878 +0.05(+0.96%)
Nov 18, 2014 5.200 5.220 5.200 5.200 43,343 -0.02(-0.38%)
Nov 17, 2014 5.230 5.230 5.190 5.220 5,400 -0.01(-0.19%)
Nov 14, 2014 5.210 5.240 5.200 5.230 16,550 +0.05(+0.97%)
Nov 13, 2014 5.210 5.250 5.180 5.180 7,900 -0.02(-0.38%)
Nov 12, 2014 5.300 5.300 5.200 5.200 14,466 -0.07(-1.33%)
Nov 11, 2014 5.260 5.280 5.250 5.270 14,610 -0.03(-0.57%)
Nov 10, 2014 5.390 5.390 5.250 5.300 17,923 +0.00(+0.00%)
Nov 07, 2014 5.360 5.360 5.220 5.300 41,355 -0.03(-0.56%)
Nov 06, 2014 5.300 5.370 5.280 5.330 10,961 +0.02(+0.38%)
Nov 05, 2014 5.290 5.350 5.270 5.310 18,598 -0.03(-0.56%)
Nov 04, 2014 5.200 5.340 5.200 5.340 7,042 +0.04(+0.75%)
Nov 03, 2014 5.320 5.320 5.300 5.300 1,550 +0.04(+0.76%)
Oct 31, 2014 5.300 5.300 5.250 5.260 8,840 -0.06(-1.13%)
Oct 30, 2014 5.350 5.350 5.250 5.320 12,450 -0.07(-1.30%)
Oct 29, 2014 5.350 5.400 5.320 5.390 3,770 +0.07(+1.32%)
Oct 28, 2014 5.420 5.420 5.310 5.320 17,500 +0.00(+0.00%)
Oct 27, 2014 5.300 5.440 5.300 5.320 21,139 +0.06(+1.14%)
Oct 24, 2014 5.260 5.320 5.210 5.260 8,200 +0.01(+0.19%)
Oct 23, 2014 5.360 5.370 5.250 5.250 11,139 -0.07(-1.32%)
Oct 22, 2014 5.350 5.380 5.270 5.320 4,580 -0.03(-0.56%)
Oct 21, 2014 5.330 5.380 5.240 5.350 10,150 +0.10(+1.90%)
Oct 20, 2014 5.280 5.320 5.240 5.250 12,545 +0.05(+0.96%)
Oct 17, 2014 5.320 5.320 5.200 5.200 70,210 -0.13(-2.44%)
Oct 16, 2014 5.200 5.400 5.200 5.330 30,283 +0.08(+1.52%)
Oct 15, 2014 5.300 5.310 5.200 5.250 20,714 +0.05(+0.96%)
Oct 14, 2014 5.200 5.350 5.190 5.200 34,840 +0.03(+0.58%)
Oct 10, 2014 5.170 5.170 5.170 0 -0.10(-1.90%)
Oct 09, 2014 5.300 5.400 5.230 5.270 36,930 -0.03(-0.57%)
Oct 08, 2014 5.240 5.370 5.230 5.300 49,362 -0.04(-0.75%)
Oct 07, 2014 5.360 5.410 5.150 5.340 48,017 -0.09(-1.66%)
Oct 06, 2014 5.500 5.500 5.400 5.430 31,354 -0.06(-1.09%)
Oct 03, 2014 5.520 5.670 5.490 5.490 43,165 -0.02(-0.36%)
Oct 02, 2014 5.500 5.570 5.500 5.510 27,237 +0.10(+1.85%)
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.