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 (%)
Dec 29, 2017 3.410 3.410 3.410 0 -0.04(-1.16%)
Dec 28, 2017 3.490 3.500 3.420 3.450 90,296 -0.02(-0.58%)
Dec 27, 2017 3.480 3.500 3.430 3.470 131,335 -0.01(-0.29%)
Dec 22, 2017 3.540 3.540 3.460 3.480 80,309 -0.02(-0.57%)
Dec 21, 2017 3.460 3.510 3.460 3.500 168,920 +0.02(+0.57%)
Dec 20, 2017 3.380 3.530 3.380 3.480 270,080 +0.10(+2.96%)
Dec 19, 2017 3.500 3.500 3.350 3.380 115,590 -0.06(-1.74%)
Dec 18, 2017 3.480 3.505 3.410 3.440 200,349 +0.02(+0.58%)
Dec 15, 2017 3.500 3.500 3.410 3.420 50,478 -0.06(-1.72%)
Dec 14, 2017 3.480 3.510 3.470 3.480 32,550 +0.00(+0.00%)
Dec 13, 2017 3.500 3.500 3.440 3.480 170,641 +0.01(+0.29%)
Dec 12, 2017 3.500 3.505 3.470 3.470 164,537 -0.03(-0.86%)
Dec 11, 2017 3.450 3.520 3.450 3.500 137,250 +0.00(+0.00%)
Dec 08, 2017 3.460 3.510 3.450 3.500 39,995 +0.02(+0.57%)
Dec 07, 2017 3.450 3.500 3.440 3.480 107,969 -0.01(-0.29%)
Dec 06, 2017 3.430 3.500 3.430 3.490 32,100 +0.03(+0.87%)
Dec 05, 2017 3.480 3.490 3.430 3.460 44,074 -0.04(-1.14%)
Dec 04, 2017 3.480 3.520 3.470 3.500 119,698 +0.00(+0.00%)
Dec 01, 2017 3.420 3.550 3.280 3.500 161,454 +0.04(+1.16%)
Nov 30, 2017 3.440 3.500 3.390 3.460 123,581 -0.04(-1.14%)
Nov 29, 2017 3.410 3.540 3.410 3.500 122,450 +0.00(+0.00%)
Nov 28, 2017 3.520 3.560 3.460 3.500 121,191 -0.01(-0.28%)
Nov 27, 2017 3.580 3.610 3.350 3.510 349,473 -0.04(-1.13%)
Nov 24, 2017 3.590 3.590 3.510 3.550 51,048 +0.00(+0.00%)
Nov 23, 2017 3.550 3.570 3.510 3.550 60,035 +0.00(+0.00%)
Nov 22, 2017 3.670 3.670 3.480 3.550 225,090 -0.07(-1.93%)
Nov 21, 2017 3.820 3.820 3.550 3.620 75,510 -0.22(-5.73%)
Nov 20, 2017 3.550 3.840 3.520 3.840 139,267 +0.28(+7.87%)
Nov 17, 2017 3.580 3.590 3.350 3.560 84,400 -0.02(-0.56%)
Nov 16, 2017 3.600 3.640 3.530 3.580 45,900 +0.02(+0.56%)
Nov 15, 2017 3.570 3.680 3.500 3.560 67,651 -0.01(-0.28%)
Nov 14, 2017 3.620 3.690 3.550 3.570 127,606 -0.07(-1.92%)
Nov 13, 2017 3.690 3.690 3.530 3.640 78,860 +0.01(+0.28%)
Nov 10, 2017 3.560 3.660 3.550 3.630 30,780 +0.05(+1.40%)
Nov 09, 2017 3.790 3.790 3.550 3.580 76,110 -0.04(-1.10%)
Nov 08, 2017 3.530 3.800 3.530 3.620 43,104 +0.11(+3.13%)
Nov 07, 2017 3.470 3.520 3.380 3.510 58,375 +0.06(+1.74%)
Nov 06, 2017 3.620 3.640 3.450 3.450 231,264 -0.24(-6.50%)
Nov 03, 2017 3.660 3.720 3.570 3.690 57,110 +0.03(+0.82%)
Nov 02, 2017 3.680 3.720 3.580 3.660 46,274 -0.10(-2.66%)
Nov 01, 2017 3.530 3.760 3.500 3.760 110,160 +0.20(+5.62%)
Oct 31, 2017 3.810 3.810 3.530 3.560 82,600 -0.12(-3.26%)
Oct 30, 2017 3.720 3.720 3.650 3.680 25,586 +0.04(+1.10%)
Oct 27, 2017 3.680 3.680 3.620 3.640 35,400 -0.01(-0.27%)
Oct 26, 2017 3.740 3.740 3.620 3.650 43,090 -0.12(-3.18%)
Oct 25, 2017 3.800 3.840 3.720 3.770 34,899 +0.00(+0.00%)
Oct 24, 2017 3.850 3.850 3.720 3.770 28,748 -0.02(-0.53%)
Oct 23, 2017 3.900 3.900 3.790 3.790 21,420 -0.08(-2.07%)
Oct 20, 2017 3.950 3.950 3.860 3.870 77,880 -0.04(-1.02%)
Oct 19, 2017 3.840 3.930 3.800 3.910 86,420 +0.01(+0.26%)
Oct 18, 2017 3.910 3.930 3.860 3.900 39,010 -0.05(-1.27%)
Oct 17, 2017 3.950 3.990 3.920 3.950 36,132 -0.01(-0.25%)
Oct 16, 2017 3.930 3.980 3.900 3.960 34,631 +0.03(+0.76%)
Oct 13, 2017 3.870 3.950 3.870 3.930 30,992 +0.04(+1.03%)
Oct 12, 2017 3.950 3.950 3.860 3.890 39,448 -0.06(-1.52%)
Oct 11, 2017 4.040 4.040 3.920 3.950 40,637 +0.01(+0.25%)
Oct 10, 2017 3.950 4.000 3.900 3.940 34,870 +0.08(+2.07%)
Oct 06, 2017 3.980 3.980 3.820 3.860 53,028 -0.08(-2.03%)
Oct 05, 2017 4.000 4.070 3.940 3.940 54,250 -0.01(-0.25%)
Oct 04, 2017 3.920 3.970 3.900 3.950 24,823 +0.07(+1.80%)
Oct 03, 2017 4.060 4.090 3.840 3.880 71,822 -0.17(-4.20%)
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.