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 30, 2016 6.720 6.720 6.720 0 -0.11(-1.61%)
Dec 29, 2016 6.700 6.900 6.690 6.830 184,950 +0.15(+2.25%)
Dec 28, 2016 6.610 6.710 6.610 6.680 106,296 +0.13(+1.98%)
Dec 23, 2016 6.550 6.550 6.550 0 +0.06(+0.92%)
Dec 22, 2016 6.540 6.550 6.450 6.490 118,264 -0.01(-0.15%)
Dec 21, 2016 6.350 6.540 6.310 6.500 107,158 +0.15(+2.36%)
Dec 20, 2016 6.260 6.370 6.220 6.350 210,794 +0.04(+0.63%)
Dec 19, 2016 6.320 6.420 6.250 6.310 134,820 -0.11(-1.71%)
Dec 16, 2016 6.450 6.450 6.020 6.420 414,767 -0.06(-0.93%)
Dec 15, 2016 6.500 6.560 6.480 6.480 113,581 -0.06(-0.92%)
Dec 14, 2016 6.730 6.750 6.490 6.540 488,402 -0.11(-1.65%)
Dec 13, 2016 6.660 6.690 6.580 6.650 155,691 -0.03(-0.45%)
Dec 12, 2016 6.620 6.760 6.620 6.680 121,475 -0.01(-0.15%)
Dec 09, 2016 6.620 6.700 6.540 6.690 89,600 +0.08(+1.21%)
Dec 08, 2016 6.670 6.670 6.530 6.610 237,545 +0.00(+0.00%)
Dec 07, 2016 6.650 6.650 6.500 6.610 189,763 -0.02(-0.30%)
Dec 06, 2016 6.650 6.650 6.520 6.630 68,583 -0.02(-0.30%)
Dec 05, 2016 6.640 6.670 6.580 6.650 67,500 -0.03(-0.45%)
Dec 02, 2016 6.650 6.700 6.650 6.680 32,270 -0.02(-0.30%)
Dec 01, 2016 6.680 6.710 6.590 6.700 100,136 +0.03(+0.45%)
Nov 30, 2016 6.660 6.700 6.590 6.670 63,933 -0.01(-0.15%)
Nov 29, 2016 6.740 6.750 6.640 6.680 168,025 -0.04(-0.60%)
Nov 28, 2016 6.650 6.730 6.630 6.720 115,042 -0.01(-0.15%)
Nov 25, 2016 6.730 6.730 6.690 6.730 53,628 +0.00(+0.00%)
Nov 24, 2016 6.750 6.750 6.670 6.730 42,087 +0.02(+0.30%)
Nov 23, 2016 6.670 6.800 6.670 6.710 270,507 -0.02(-0.30%)
Nov 22, 2016 6.780 6.840 6.660 6.730 38,300 -0.01(-0.15%)
Nov 21, 2016 6.800 6.820 6.700 6.740 48,696 -0.01(-0.15%)
Nov 18, 2016 6.900 6.900 6.700 6.750 46,280 -0.13(-1.89%)
Nov 17, 2016 6.800 6.920 6.750 6.880 142,002 +0.01(+0.15%)
Nov 16, 2016 6.680 6.940 6.590 6.870 462,550 +0.01(+0.15%)
Nov 15, 2016 6.750 6.950 6.730 6.860 158,021 +0.23(+3.47%)
Nov 14, 2016 6.540 6.690 6.380 6.630 117,780 +0.07(+1.07%)
Nov 11, 2016 6.640 6.740 6.520 6.560 83,757 -0.10(-1.50%)
Nov 10, 2016 6.720 6.760 6.550 6.660 82,053 -0.02(-0.30%)
Nov 09, 2016 6.660 6.800 6.610 6.680 54,815 -0.08(-1.18%)
Nov 08, 2016 6.730 6.800 6.710 6.760 45,819 +0.02(+0.30%)
Nov 07, 2016 6.920 6.930 6.730 6.740 86,795 -0.22(-3.16%)
Nov 04, 2016 6.950 6.990 6.850 6.960 50,125 +0.01(+0.14%)
Nov 03, 2016 6.930 7.010 6.930 6.950 76,876 -0.01(-0.14%)
Nov 02, 2016 6.940 7.020 6.920 6.960 90,040 +0.01(+0.14%)
Nov 01, 2016 7.000 7.060 6.940 6.950 70,274 -0.05(-0.71%)
Oct 31, 2016 7.010 7.050 6.940 7.000 50,925 +0.00(+0.00%)
Oct 28, 2016 7.070 7.130 6.940 7.000 80,053 -0.11(-1.55%)
Oct 27, 2016 7.090 7.140 7.065 7.110 70,875 +0.00(+0.00%)
Oct 26, 2016 7.080 7.150 7.010 7.110 81,576 -0.02(-0.28%)
Oct 25, 2016 7.100 7.150 7.060 7.130 116,760 +0.04(+0.56%)
Oct 24, 2016 7.090 7.150 7.000 7.090 94,353 +0.05(+0.71%)
Oct 21, 2016 6.850 7.040 6.850 7.040 164,053 +0.20(+2.92%)
Oct 20, 2016 6.720 6.860 6.710 6.840 161,449 +0.03(+0.44%)
Oct 19, 2016 6.960 6.980 6.750 6.810 62,146 -0.15(-2.16%)
Oct 18, 2016 6.840 6.980 6.730 6.960 140,988 +0.15(+2.20%)
Oct 17, 2016 6.650 6.910 6.620 6.810 116,402 +0.19(+2.87%)
Oct 14, 2016 6.700 6.700 6.560 6.620 29,711 -0.01(-0.15%)
Oct 13, 2016 6.670 6.680 6.610 6.630 28,488 -0.05(-0.75%)
Oct 12, 2016 6.520 6.710 6.520 6.680 106,223 +0.13(+1.98%)
Oct 11, 2016 6.610 6.620 6.500 6.550 26,291 -0.02(-0.30%)
Oct 07, 2016 6.570 6.570 6.570 0 +0.06(+0.92%)
Oct 06, 2016 6.600 6.610 6.490 6.510 102,501 -0.08(-1.21%)
Oct 05, 2016 6.500 6.670 6.500 6.590 54,581 +0.08(+1.23%)
Oct 04, 2016 6.640 6.710 6.450 6.510 158,082 -0.13(-1.96%)
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.