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 (%)
Mar 31, 2016 4.890 4.950 4.820 4.860 66,403 -0.08(-1.62%)
Mar 30, 2016 4.900 4.950 4.840 4.940 39,375 +0.03(+0.61%)
Mar 29, 2016 4.880 4.950 4.880 4.910 60,005 -0.02(-0.41%)
Mar 28, 2016 4.950 4.950 4.860 4.930 6,550 +0.04(+0.82%)
Mar 24, 2016 4.890 4.890 4.890 0 +0.10(+2.09%)
Mar 23, 2016 4.890 4.890 4.750 4.790 81,486 -0.06(-1.24%)
Mar 22, 2016 4.930 4.930 4.820 4.850 25,500 -0.05(-1.02%)
Mar 21, 2016 4.900 4.920 4.890 4.900 50,680 -0.01(-0.20%)
Mar 18, 2016 4.940 4.970 4.900 4.910 49,114 -0.02(-0.41%)
Mar 17, 2016 4.910 4.990 4.900 4.930 75,564 +0.03(+0.61%)
Mar 16, 2016 5.000 5.000 4.830 4.900 84,491 -0.10(-2.00%)
Mar 15, 2016 5.010 5.010 4.930 5.000 21,676 +0.02(+0.40%)
Mar 14, 2016 5.000 5.020 4.950 4.980 56,140 -0.01(-0.20%)
Mar 11, 2016 4.990 5.000 4.930 4.990 29,403 +0.06(+1.22%)
Mar 10, 2016 4.990 5.010 4.920 4.930 46,651 +0.02(+0.41%)
Mar 09, 2016 4.950 4.970 4.830 4.910 76,648 -0.09(-1.80%)
Mar 08, 2016 5.020 5.030 4.610 5.000 77,439 -0.09(-1.77%)
Mar 07, 2016 5.160 5.230 5.000 5.090 57,254 -0.07(-1.36%)
Mar 04, 2016 5.190 5.300 5.140 5.160 107,574 +0.00(+0.00%)
Mar 03, 2016 4.920 5.160 4.920 5.160 90,091 +0.19(+3.82%)
Mar 02, 2016 4.950 5.010 4.910 4.970 61,443 +0.07(+1.43%)
Mar 01, 2016 4.950 5.000 4.860 4.900 52,400 -0.03(-0.61%)
Feb 29, 2016 4.900 4.950 4.900 4.930 42,376 +0.04(+0.82%)
Feb 26, 2016 4.900 4.900 4.850 4.890 31,870 +0.01(+0.20%)
Feb 25, 2016 4.850 4.930 4.850 4.880 42,450 -0.02(-0.41%)
Feb 24, 2016 4.950 4.960 4.730 4.900 66,615 -0.03(-0.61%)
Feb 23, 2016 4.900 4.940 4.880 4.930 52,878 +0.03(+0.61%)
Feb 22, 2016 4.900 4.920 4.830 4.900 44,484 +0.00(+0.00%)
Feb 19, 2016 4.900 5.000 4.780 4.900 70,871 -0.06(-1.21%)
Feb 18, 2016 4.690 5.120 4.680 4.960 180,389 +0.26(+5.53%)
Feb 17, 2016 4.720 4.750 4.600 4.700 32,368 +0.00(+0.00%)
Feb 16, 2016 4.500 4.700 4.500 4.700 37,847 +0.17(+3.75%)
Feb 12, 2016 4.530 4.530 4.530 0 +0.01(+0.22%)
Feb 11, 2016 4.590 4.610 4.490 4.520 23,476 -0.07(-1.53%)
Feb 10, 2016 4.550 4.600 4.480 4.590 48,664 -0.03(-0.65%)
Feb 09, 2016 4.590 4.630 4.410 4.620 56,867 +0.03(+0.65%)
Feb 08, 2016 4.440 4.650 4.440 4.590 97,337 +0.11(+2.46%)
Feb 05, 2016 4.400 4.500 4.400 4.480 15,750 +0.03(+0.67%)
Feb 04, 2016 4.330 4.450 4.330 4.450 42,190 +0.00(+0.00%)
Feb 03, 2016 4.400 4.450 4.300 4.450 43,629 +0.01(+0.23%)
Feb 02, 2016 4.360 4.510 4.320 4.440 34,949 -0.14(-3.06%)
Feb 01, 2016 4.380 4.690 4.350 4.580 1,248,637 +0.28(+6.51%)
Jan 29, 2016 4.050 4.360 4.050 4.300 34,056 +0.18(+4.37%)
Jan 28, 2016 4.190 4.190 4.070 4.120 20,605 -0.03(-0.72%)
Jan 27, 2016 4.000 4.200 3.960 4.150 38,386 +0.15(+3.75%)
Jan 26, 2016 4.000 4.050 3.990 4.000 45,202 +0.01(+0.25%)
Jan 25, 2016 3.910 4.020 3.910 3.990 18,743 +0.09(+2.31%)
Jan 22, 2016 3.850 3.940 3.850 3.900 10,130 +0.04(+1.04%)
Jan 21, 2016 3.740 3.860 3.690 3.860 23,047 +0.12(+3.21%)
Jan 20, 2016 3.750 3.800 3.750 3.740 59,276 -0.07(-1.84%)
Jan 19, 2016 3.820 3.900 3.790 3.810 49,869 -0.01(-0.26%)
Jan 18, 2016 3.830 3.900 3.820 3.820 8,825 -0.12(-3.05%)
Jan 15, 2016 3.940 3.940 3.860 3.940 85,764 +0.03(+0.77%)
Jan 14, 2016 3.850 3.960 3.800 3.910 52,050 +0.02(+0.51%)
Jan 13, 2016 3.940 3.980 3.860 3.890 73,852 +0.02(+0.52%)
Jan 12, 2016 3.850 3.930 3.790 3.870 79,960 +0.01(+0.26%)
Jan 11, 2016 3.980 3.980 3.820 3.860 87,367 -0.03(-0.77%)
Jan 08, 2016 4.100 4.100 3.880 3.890 40,358 -0.09(-2.26%)
Jan 07, 2016 4.090 4.150 3.950 3.980 78,688 -0.12(-2.93%)
Jan 06, 2016 4.100 4.190 4.050 4.100 26,807 -0.06(-1.44%)
Jan 05, 2016 4.250 4.280 4.120 4.160 45,903 +0.01(+0.24%)
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.