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 (%)
Mar 31, 2011 6.040 6.050 5.920 5.950 32,170 -0.07(-1.16%)
Mar 30, 2011 6.010 6.080 5.940 6.020 12,300 +0.13(+2.21%)
Mar 29, 2011 5.910 5.980 5.800 5.890 30,200 -0.14(-2.32%)
Mar 28, 2011 6.150 6.200 6.030 6.030 70,090 -0.17(-2.74%)
Mar 25, 2011 5.960 6.240 5.960 6.200 199,631 +0.27(+4.55%)
Mar 24, 2011 5.740 6.000 5.740 5.930 215,530 +0.23(+4.04%)
Mar 23, 2011 5.650 5.740 5.620 5.700 38,351 +0.08(+1.42%)
Mar 22, 2011 5.720 5.740 5.550 5.620 63,920 -0.06(-1.06%)
Mar 21, 2011 5.820 5.780 5.650 5.680 39,350 -0.17(-2.91%)
Mar 18, 2011 5.940 5.950 5.800 5.850 86,073 -0.10(-1.68%)
Mar 17, 2011 5.860 6.000 5.850 5.950 22,720 +0.05(+0.85%)
Mar 16, 2011 5.900 6.030 5.800 5.900 59,231 +0.00(+0.00%)
Mar 15, 2011 5.600 5.900 5.460 5.900 185,189 -0.04(-0.67%)
Mar 14, 2011 6.000 6.050 5.820 5.940 44,602 -0.10(-1.66%)
Mar 11, 2011 5.940 6.050 5.840 6.040 100,100 +0.13(+2.20%)
Mar 10, 2011 5.990 6.000 5.850 5.910 96,700 -0.04(-0.67%)
Mar 09, 2011 5.900 6.050 5.850 5.950 219,322 -0.12(-1.98%)
Mar 08, 2011 6.050 6.270 5.930 6.070 108,460 -0.11(-1.78%)
Mar 07, 2011 5.830 6.250 5.830 6.180 180,000 +0.30(+5.10%)
Mar 04, 2011 5.650 5.970 5.650 5.880 86,750 +0.24(+4.26%)
Mar 03, 2011 5.350 5.670 5.320 5.640 141,434 +0.36(+6.82%)
Mar 02, 2011 5.320 5.380 5.250 5.280 23,159 +0.02(+0.38%)
Mar 01, 2011 5.240 5.350 5.240 5.260 23,269 -0.04(-0.75%)
Feb 28, 2011 5.400 5.500 5.270 5.300 12,300 -0.02(-0.38%)
Feb 25, 2011 5.030 5.360 5.030 5.320 35,400 +0.30(+5.98%)
Feb 24, 2011 4.910 5.370 4.910 5.020 212,029 +0.07(+1.41%)
Feb 23, 2011 5.200 5.350 4.950 4.950 111,007 -0.20(-3.88%)
Feb 22, 2011 5.760 5.760 4.900 5.150 243,826 -0.61(-10.59%)
Feb 18, 2011 6.000 6.000 5.700 5.760 14,816 -0.14(-2.37%)
Feb 17, 2011 5.900 6.000 5.850 5.900 34,014 -0.02(-0.34%)
Feb 16, 2011 5.720 5.930 5.720 5.920 27,011 +0.20(+3.50%)
Feb 15, 2011 5.710 5.780 5.710 5.720 4,700 +0.01(+0.18%)
Feb 14, 2011 5.750 5.760 5.680 5.710 39,460 +0.01(+0.18%)
Feb 11, 2011 5.830 5.890 5.700 5.700 26,875 -0.20(-3.39%)
Feb 10, 2011 5.900 5.960 5.850 5.900 59,700 -0.05(-0.84%)
Feb 09, 2011 5.980 5.980 5.880 5.950 21,940 -0.02(-0.34%)
Feb 08, 2011 5.920 6.020 5.920 5.970 11,259 -0.07(-1.16%)
Feb 07, 2011 6.100 6.100 5.950 6.040 38,640 +0.01(+0.17%)
Feb 04, 2011 5.940 6.100 5.890 6.030 22,110 +0.21(+3.61%)
Feb 03, 2011 5.940 5.940 5.800 5.820 39,390 -0.13(-2.18%)
Feb 02, 2011 6.180 6.200 5.940 5.950 25,872 +0.00(+0.00%)
Feb 01, 2011 5.800 6.120 5.770 5.950 162,977 +0.14(+2.41%)
Jan 31, 2011 5.800 5.870 5.770 5.810 87,352 +0.01(+0.17%)
Jan 28, 2011 5.770 5.820 5.760 5.800 40,230 -0.01(-0.17%)
Jan 27, 2011 5.900 6.000 5.800 5.810 68,605 -0.08(-1.36%)
Jan 26, 2011 5.880 5.930 5.770 5.890 90,417 +0.11(+1.90%)
Jan 25, 2011 5.850 5.850 5.660 5.780 45,726 -0.07(-1.20%)
Jan 24, 2011 5.800 5.900 5.770 5.850 40,611 +0.04(+0.69%)
Jan 21, 2011 5.990 5.990 5.770 5.810 72,985 -0.11(-1.86%)
Jan 20, 2011 6.110 6.110 5.900 5.920 101,461 -0.21(-3.43%)
Jan 19, 2011 6.150 6.200 6.120 6.130 89,368 -0.12(-1.92%)
Jan 18, 2011 6.150 6.270 6.150 6.250 81,190 +0.06(+0.97%)
Jan 17, 2011 6.240 6.240 6.050 6.190 18,750 -0.05(-0.80%)
Jan 14, 2011 6.210 6.280 6.210 6.240 19,149 -0.02(-0.32%)
Jan 13, 2011 6.200 6.300 6.200 6.260 59,582 +0.01(+0.16%)
Jan 12, 2011 6.250 6.290 6.230 6.250 83,200 -0.05(-0.79%)
Jan 11, 2011 6.210 6.360 6.210 6.300 87,505 +0.02(+0.32%)
Jan 10, 2011 5.980 6.300 5.980 6.280 255,883 +0.16(+2.61%)
Jan 07, 2011 6.030 6.150 5.930 6.120 135,791 -0.08(-1.29%)
Jan 06, 2011 6.350 6.350 6.180 6.200 117,310 -0.18(-2.82%)
Jan 05, 2011 6.490 6.490 6.320 6.380 58,122 -0.10(-1.54%)
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.