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 (%)
Feb 27, 2015 4.660 4.670 4.500 4.560 139,274 -0.04(-0.87%)
Feb 26, 2015 4.350 4.750 4.350 4.600 218,635 +0.24(+5.50%)
Feb 25, 2015 4.350 4.390 4.310 4.360 314,375 +0.00(+0.00%)
Feb 24, 2015 4.310 4.380 4.300 4.360 586,364 +0.05(+1.16%)
Feb 23, 2015 4.340 4.360 4.280 4.310 168,740 -0.04(-0.92%)
Feb 20, 2015 4.280 4.370 4.280 4.350 47,361 +0.09(+2.11%)
Feb 19, 2015 4.310 4.450 4.250 4.260 151,264 -0.30(-6.58%)
Feb 18, 2015 4.600 4.650 4.470 4.560 172,143 -0.06(-1.30%)
Feb 17, 2015 4.750 4.750 4.550 4.620 91,609 -0.13(-2.74%)
Feb 13, 2015 4.750 4.750 4.750 0 -0.10(-2.06%)
Feb 12, 2015 4.860 4.870 4.810 4.850 59,741 -0.03(-0.61%)
Feb 11, 2015 4.930 4.950 4.860 4.880 39,258 -0.05(-1.01%)
Feb 10, 2015 4.980 5.000 4.910 4.930 52,941 -0.05(-1.00%)
Feb 09, 2015 4.950 4.980 4.950 4.980 21,570 +0.00(+0.00%)
Feb 06, 2015 5.040 5.040 4.970 4.980 43,402 -0.05(-0.99%)
Feb 05, 2015 5.050 5.050 5.000 5.030 20,575 +0.01(+0.20%)
Feb 04, 2015 5.010 5.100 4.970 5.020 91,485 -0.06(-1.18%)
Feb 03, 2015 5.150 5.170 5.030 5.080 66,330 -0.06(-1.17%)
Feb 02, 2015 5.000 5.140 5.000 5.140 29,337 +0.08(+1.58%)
Jan 30, 2015 4.980 5.070 4.980 5.060 23,162 +0.14(+2.85%)
Jan 29, 2015 5.000 5.020 4.890 4.920 82,234 -0.10(-1.99%)
Jan 28, 2015 5.040 5.040 4.990 5.020 45,375 -0.04(-0.79%)
Jan 27, 2015 5.060 5.080 4.940 5.060 26,980 +0.04(+0.80%)
Jan 26, 2015 5.100 5.150 5.010 5.020 45,220 -0.08(-1.57%)
Jan 23, 2015 5.100 5.110 5.080 5.100 6,690 +0.01(+0.20%)
Jan 22, 2015 5.130 5.150 5.050 5.090 453,840 -0.01(-0.20%)
Jan 21, 2015 5.090 5.130 5.000 5.100 102,693 +0.02(+0.39%)
Jan 20, 2015 5.000 5.100 5.000 5.080 62,471 +0.08(+1.60%)
Jan 19, 2015 5.100 5.100 5.000 5.000 17,708 -0.07(-1.38%)
Jan 16, 2015 5.010 5.100 5.000 5.070 94,380 +0.02(+0.40%)
Jan 15, 2015 5.080 5.050 68,982 +0.13(+2.64%)
Jan 14, 2015 4.910 4.935 4.890 4.920 104,358 +0.03(+0.61%)
Jan 13, 2015 4.960 4.960 4.860 4.890 68,857 -0.08(-1.61%)
Jan 12, 2015 5.030 5.060 4.970 4.970 24,130 -0.11(-2.17%)
Jan 09, 2015 5.100 5.100 5.010 5.080 54,287 +0.04(+0.79%)
Jan 08, 2015 5.040 5.080 5.020 5.040 16,150 +0.04(+0.80%)
Jan 07, 2015 5.000 5.070 5.000 5.000 20,450 +0.00(+0.00%)
Jan 06, 2015 5.000 5.160 5.000 5.000 43,290 +0.00(+0.00%)
Jan 05, 2015 5.000 5.050 4.980 5.000 109,429 -0.06(-1.19%)
Jan 02, 2015 4.930 5.060 4.920 5.060 43,846 +0.21(+4.33%)
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%)
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.