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 29, 2018 3.200 3.200 3.200 0 -0.01(-0.31%)
Mar 28, 2018 3.270 3.290 3.210 3.210 28,903 -0.06(-1.83%)
Mar 27, 2018 3.290 3.310 3.240 3.270 45,010 -0.02(-0.61%)
Mar 26, 2018 3.330 3.330 3.270 3.290 20,762 -0.03(-0.90%)
Mar 23, 2018 3.350 3.360 3.320 3.320 38,623 +0.01(+0.30%)
Mar 22, 2018 3.370 3.370 3.270 3.310 49,229 -0.05(-1.49%)
Mar 21, 2018 3.290 3.360 3.260 3.360 36,435 +0.06(+1.82%)
Mar 20, 2018 3.300 3.350 3.290 3.300 41,502 -0.01(-0.30%)
Mar 19, 2018 3.240 3.320 3.210 3.310 27,178 +0.01(+0.30%)
Mar 16, 2018 3.360 3.360 3.300 3.300 57,715 -0.02(-0.60%)
Mar 15, 2018 3.290 3.320 3.130 3.320 98,771 +0.04(+1.22%)
Mar 14, 2018 3.320 3.320 3.240 3.280 68,100 -0.04(-1.20%)
Mar 13, 2018 3.330 3.330 3.300 3.320 36,574 +0.02(+0.61%)
Mar 12, 2018 3.340 3.370 3.300 3.300 71,313 -0.03(-0.90%)
Mar 09, 2018 3.380 3.380 3.320 3.330 92,403 -0.05(-1.48%)
Mar 08, 2018 3.410 3.410 3.370 3.380 16,924 -0.01(-0.29%)
Mar 07, 2018 3.390 3.450 3.390 3.390 39,900 +0.00(+0.00%)
Mar 06, 2018 3.370 3.430 3.370 3.390 57,566 +0.03(+0.89%)
Mar 05, 2018 3.390 3.400 3.340 3.360 249,624 -0.03(-0.88%)
Mar 02, 2018 3.360 3.410 3.360 3.390 22,498 +0.01(+0.30%)
Mar 01, 2018 3.350 3.390 3.330 3.380 33,860 +0.00(+0.00%)
Feb 28, 2018 3.400 3.400 3.360 3.380 31,891 -0.01(-0.29%)
Feb 27, 2018 3.370 3.390 3.330 3.390 93,545 +0.03(+0.89%)
Feb 26, 2018 3.400 3.430 3.350 3.360 183,280 -0.02(-0.59%)
Feb 23, 2018 3.400 3.400 3.370 3.380 159,900 -0.01(-0.29%)
Feb 22, 2018 3.400 3.400 3.370 3.390 288,000 +0.00(+0.00%)
Feb 21, 2018 3.390 3.420 3.370 3.390 350,668 -0.01(-0.29%)
Feb 20, 2018 3.460 3.460 3.390 3.400 33,633 +0.00(+0.00%)
Feb 16, 2018 3.400 3.400 3.400 0 -0.03(-0.87%)
Feb 15, 2018 3.420 3.450 3.420 3.430 58,600 +0.02(+0.59%)
Feb 14, 2018 3.400 3.430 3.380 3.410 41,565 +0.00(+0.00%)
Feb 13, 2018 3.510 3.520 3.400 3.410 65,530 -0.02(-0.58%)
Feb 12, 2018 3.460 3.480 3.430 3.430 152,400 +0.02(+0.59%)
Feb 09, 2018 3.410 3.460 3.390 3.410 210,533 -0.03(-1.02%)
Feb 08, 2018 3.470 3.430 3.445 146,510 -0.03(-0.72%)
Feb 07, 2018 3.500 3.520 3.400 3.470 300,235 +0.02(+0.58%)
Feb 06, 2018 3.460 3.460 3.390 3.450 53,205 -0.01(-0.29%)
Feb 05, 2018 3.450 3.500 3.410 3.460 78,811 +0.02(+0.58%)
Feb 02, 2018 3.400 3.500 3.390 3.440 188,904 +0.04(+1.18%)
Feb 01, 2018 3.400 3.410 3.400 3.400 47,335 -0.01(-0.29%)
Jan 31, 2018 3.420 3.440 3.400 3.410 74,546 -0.02(-0.58%)
Jan 30, 2018 3.380 3.450 3.380 3.430 134,915 +0.03(+0.88%)
Jan 29, 2018 3.540 3.550 3.380 3.400 1,023,893 -0.15(-4.23%)
Jan 26, 2018 3.420 3.550 3.410 3.550 1,240,168 +0.11(+3.20%)
Jan 25, 2018 3.490 3.490 3.400 3.440 141,275 -0.01(-0.29%)
Jan 24, 2018 3.460 3.460 3.430 3.450 67,937 +0.01(+0.29%)
Jan 23, 2018 3.410 3.470 3.400 3.440 205,833 +0.01(+0.29%)
Jan 22, 2018 3.530 3.530 3.400 3.430 543,907 -0.10(-2.83%)
Jan 19, 2018 3.500 3.530 3.490 3.530 145,987 +0.02(+0.57%)
Jan 18, 2018 3.500 3.510 3.480 3.510 219,130 +0.01(+0.29%)
Jan 17, 2018 3.450 3.510 3.440 3.500 163,962 +0.06(+1.74%)
Jan 16, 2018 3.470 3.480 3.430 3.440 230,617 +0.01(+0.29%)
Jan 15, 2018 3.450 3.490 3.400 3.430 210,781 -0.03(-0.87%)
Jan 12, 2018 3.480 3.480 3.380 3.460 295,979 -0.04(-1.14%)
Jan 11, 2018 3.440 3.500 3.430 3.500 228,025 +0.06(+1.74%)
Jan 10, 2018 3.430 3.440 3.350 3.440 205,493 +0.01(+0.29%)
Jan 09, 2018 3.500 3.500 3.430 3.430 289,451 -0.07(-2.00%)
Jan 08, 2018 3.500 3.530 3.480 3.500 312,080 -0.01(-0.28%)
Jan 05, 2018 3.500 3.530 3.480 3.510 1,466,083 +0.05(+1.45%)
Jan 04, 2018 3.370 3.500 3.350 3.460 398,409 +0.08(+2.37%)
Jan 03, 2018 3.290 3.410 3.230 3.380 201,465 +0.18(+5.62%)
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.