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, 2014 5.270 5.270 5.210 5.240 9,426 -0.03(-0.57%)
Mar 28, 2014 5.270 5.340 5.260 5.270 37,824 +0.05(+0.96%)
Mar 27, 2014 5.220 5.280 5.190 5.220 38,269 +0.00(+0.00%)
Mar 26, 2014 5.180 5.290 5.180 5.220 42,997 +0.02(+0.38%)
Mar 25, 2014 5.170 5.210 5.150 5.200 39,250 +0.03(+0.58%)
Mar 24, 2014 5.170 5.170 5.160 5.170 8,803 -0.04(-0.77%)
Mar 21, 2014 5.180 5.210 5.180 5.210 488 +0.01(+0.19%)
Mar 20, 2014 5.170 5.250 5.170 5.200 14,763 +0.00(+0.00%)
Mar 19, 2014 5.220 5.230 5.200 5.200 10,953 +0.05(+0.97%)
Mar 18, 2014 5.220 5.270 5.150 5.150 27,139 +0.01(+0.19%)
Mar 17, 2014 5.220 5.220 5.140 5.140 11,200 -0.06(-1.15%)
Mar 14, 2014 5.180 5.300 5.180 5.200 101,835 +0.07(+1.36%)
Mar 13, 2014 5.210 5.330 5.110 5.130 245,732 -0.07(-1.35%)
Mar 12, 2014 5.410 5.410 5.150 5.200 108,189 -0.21(-3.88%)
Mar 11, 2014 5.530 5.550 5.410 5.410 0 -0.09(-1.64%)
Mar 10, 2014 5.590 5.590 5.490 5.500 47,423 +0.00(+0.00%)
Mar 07, 2014 5.610 5.620 5.500 5.500 20,580 -0.13(-2.31%)
Mar 06, 2014 5.510 5.640 5.500 5.630 16,816 +0.13(+2.36%)
Mar 05, 2014 5.510 5.550 5.490 5.500 11,214 +0.00(+0.00%)
Mar 04, 2014 5.560 5.700 5.500 5.500 82,297 -0.03(-0.54%)
Mar 03, 2014 5.480 5.540 5.470 5.530 32,089 -0.01(-0.18%)
Feb 28, 2014 5.470 5.590 5.470 5.540 22,675 +0.04(+0.73%)
Feb 27, 2014 5.640 5.640 5.500 5.500 8,905 -0.16(-2.83%)
Feb 26, 2014 5.650 5.750 5.510 5.660 21,205 -0.03(-0.53%)
Feb 25, 2014 5.650 5.690 5.610 5.690 11,204 +0.02(+0.35%)
Feb 24, 2014 5.620 5.720 5.620 5.670 14,899 +0.00(+0.00%)
Feb 21, 2014 5.620 5.670 5.620 5.670 3,734 +0.02(+0.35%)
Feb 20, 2014 5.620 5.650 5.440 5.650 14,126 +0.00(+0.00%)
Feb 19, 2014 5.680 5.700 5.610 5.650 22,796 -0.03(-0.53%)
Feb 18, 2014 5.490 5.750 5.490 5.680 28,816 +0.18(+3.27%)
Feb 14, 2014 5.500 5.500 5.500 0 +0.21(+3.97%)
Feb 13, 2014 5.220 5.300 5.220 5.290 12,054 +0.01(+0.19%)
Feb 12, 2014 5.210 5.280 5.210 5.280 9,725 +0.04(+0.76%)
Feb 11, 2014 5.200 5.240 5.180 5.240 12,215 +0.06(+1.16%)
Feb 10, 2014 5.190 5.230 5.180 5.180 10,287 -0.01(-0.19%)
Feb 07, 2014 5.180 5.190 5.140 5.190 15,999 -0.01(-0.19%)
Feb 06, 2014 5.140 5.200 5.140 5.200 2,000 +0.10(+1.96%)
Feb 05, 2014 5.170 5.200 5.070 5.100 18,574 -0.05(-0.97%)
Feb 04, 2014 5.180 5.230 5.150 5.150 5,250 -0.05(-0.96%)
Feb 03, 2014 5.220 5.220 5.170 5.200 6,832 -0.02(-0.38%)
Jan 31, 2014 5.130 5.220 5.130 5.220 41,050 +0.09(+1.75%)
Jan 30, 2014 5.100 5.130 5.040 5.130 21,705 +0.04(+0.79%)
Jan 29, 2014 5.100 5.100 5.030 5.090 6,338 -0.05(-0.97%)
Jan 28, 2014 5.140 5.140 5.080 5.140 5,825 +0.03(+0.59%)
Jan 27, 2014 5.060 5.110 5.010 5.110 32,450 +0.03(+0.59%)
Jan 24, 2014 5.050 5.100 5.050 5.080 5,244 +0.00(+0.00%)
Jan 23, 2014 5.140 5.140 5.070 5.080 23,585 -0.03(-0.59%)
Jan 22, 2014 5.120 5.150 5.060 5.110 19,200 +0.07(+1.39%)
Jan 21, 2014 5.080 5.100 5.040 5.040 10,898 -0.06(-1.18%)
Jan 20, 2014 5.190 5.190 5.060 5.100 7,792 -0.09(-1.73%)
Jan 17, 2014 5.150 5.190 5.110 5.190 11,571 -0.01(-0.19%)
Jan 16, 2014 5.050 5.200 5.050 5.200 13,849 +0.14(+2.77%)
Jan 15, 2014 5.180 5.180 5.050 5.060 8,904 -0.12(-2.32%)
Jan 14, 2014 5.070 5.180 5.060 5.180 33,808 +0.01(+0.19%)
Jan 13, 2014 5.120 5.180 5.070 5.170 31,394 +0.00(+0.00%)
Jan 10, 2014 5.130 5.170 5.100 5.170 2,006 +0.12(+2.38%)
Jan 09, 2014 5.100 5.110 5.000 5.050 36,043 -0.05(-0.98%)
Jan 08, 2014 5.190 5.190 5.090 5.100 14,674 -0.06(-1.16%)
Jan 07, 2014 5.230 5.230 5.160 5.160 12,674 -0.05(-0.96%)
Jan 06, 2014 5.220 5.220 5.200 5.210 4,099 -0.03(-0.57%)
Jan 03, 2014 5.270 5.270 5.220 5.240 1,250 +0.01(+0.19%)
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.