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 (%)
Apr 30, 2012 5.530 5.600 5.460 5.530 31,810 +0.01(+0.18%)
Apr 27, 2012 5.450 5.550 5.450 5.520 19,400 +0.07(+1.28%)
Apr 26, 2012 5.460 5.480 5.450 5.450 26,715 +0.00(+0.00%)
Apr 25, 2012 5.490 5.540 5.450 5.450 36,221 -0.04(-0.73%)
Apr 24, 2012 5.450 5.500 5.450 5.490 4,700 +0.04(+0.73%)
Apr 23, 2012 5.350 5.450 5.280 5.450 28,780 +0.10(+1.87%)
Apr 20, 2012 5.190 5.350 5.190 5.350 42,250 +0.15(+2.88%)
Apr 19, 2012 5.100 5.270 5.100 5.200 41,449 +0.06(+1.17%)
Apr 18, 2012 5.340 5.340 5.120 5.140 29,005 -0.10(-1.91%)
Apr 17, 2012 5.300 5.310 5.200 5.240 15,460 +0.02(+0.38%)
Apr 16, 2012 5.260 5.300 5.160 5.220 19,479 +0.04(+0.77%)
Apr 13, 2012 5.250 5.280 5.180 5.180 32,642 +0.03(+0.58%)
Apr 12, 2012 5.320 5.360 5.150 5.150 34,041 -0.16(-3.01%)
Apr 11, 2012 5.330 5.330 5.230 5.310 12,000 -0.01(-0.19%)
Apr 10, 2012 5.410 5.450 5.270 5.320 31,631 -0.13(-2.39%)
Apr 09, 2012 5.380 5.450 5.340 5.450 5,500 +0.05(+0.93%)
Apr 05, 2012 5.350 5.470 5.350 5.400 5,928 +0.05(+0.93%)
Apr 04, 2012 5.270 5.400 5.250 5.350 49,350 +0.10(+1.90%)
Apr 03, 2012 5.290 5.370 5.220 5.250 19,560 +0.00(+0.00%)
Apr 02, 2012 5.400 5.400 5.250 5.250 58,682 -0.01(-0.19%)
Mar 30, 2012 5.250 5.280 5.220 5.260 50,142 +0.06(+1.15%)
Mar 29, 2012 5.100 5.250 5.100 5.200 66,267 +0.10(+1.96%)
Mar 28, 2012 4.820 5.100 4.820 5.100 45,610 +0.26(+5.37%)
Mar 27, 2012 4.910 5.010 4.810 4.840 37,734 -0.06(-1.22%)
Mar 26, 2012 4.900 4.960 4.840 4.900 55,780 +0.00(+0.00%)
Mar 23, 2012 4.840 4.900 4.840 4.900 15,880 +0.09(+1.87%)
Mar 22, 2012 4.900 4.900 4.810 4.810 14,572 -0.10(-2.04%)
Mar 21, 2012 4.940 4.950 4.910 4.910 6,900 +0.01(+0.20%)
Mar 20, 2012 5.150 5.160 4.890 4.900 74,830 -0.24(-4.67%)
Mar 19, 2012 5.150 5.150 5.070 5.140 43,867 +0.04(+0.78%)
Mar 16, 2012 5.070 5.200 5.070 5.100 29,556 +0.10(+2.00%)
Mar 15, 2012 4.950 5.020 4.930 5.000 10,093 +0.05(+1.01%)
Mar 14, 2012 4.900 4.960 4.900 4.950 4,835 +0.06(+1.23%)
Mar 13, 2012 4.900 4.960 4.850 4.890 28,235 +0.03(+0.62%)
Mar 12, 2012 4.830 4.900 4.830 4.860 6,400 +0.04(+0.83%)
Mar 09, 2012 4.950 5.000 4.810 4.820 47,999 -0.13(-2.63%)
Mar 08, 2012 4.770 4.990 4.760 4.950 28,819 +0.12(+2.48%)
Mar 07, 2012 4.860 5.100 4.830 4.830 55,540 -0.05(-1.02%)
Mar 06, 2012 5.110 5.110 4.880 4.880 43,510 -0.27(-5.24%)
Mar 05, 2012 5.160 5.180 5.150 5.150 13,260 +0.01(+0.19%)
Mar 02, 2012 5.050 5.180 5.000 5.140 17,942 +0.12(+2.39%)
Mar 01, 2012 5.150 5.150 5.000 5.020 26,528 -0.13(-2.52%)
Feb 29, 2012 5.200 5.200 5.120 5.150 63,447 -0.02(-0.39%)
Feb 28, 2012 4.800 5.190 4.800 5.170 53,352 +0.36(+7.48%)
Feb 27, 2012 4.730 4.880 4.700 4.810 56,408 +0.06(+1.26%)
Feb 24, 2012 4.590 4.750 4.490 4.750 58,090 +0.21(+4.63%)
Feb 23, 2012 4.300 4.540 4.300 4.540 24,751 +0.24(+5.58%)
Feb 22, 2012 4.350 4.370 4.300 4.300 22,050 -0.09(-2.05%)
Feb 21, 2012 4.400 4.400 4.360 4.390 13,560 -0.01(-0.23%)
Feb 17, 2012 4.400 4.400 4.400 0 +0.03(+0.69%)
Feb 16, 2012 4.410 4.450 4.370 4.370 11,870 +0.01(+0.23%)
Feb 15, 2012 4.440 4.490 4.360 4.360 23,600 -0.07(-1.58%)
Feb 14, 2012 4.380 4.450 4.360 4.430 10,786 -0.02(-0.45%)
Feb 13, 2012 4.510 4.600 4.380 4.450 23,965 -0.15(-3.26%)
Feb 10, 2012 4.650 4.650 4.520 4.600 5,410 -0.04(-0.86%)
Feb 09, 2012 4.650 4.700 4.550 4.640 69,765 +0.08(+1.75%)
Feb 08, 2012 4.480 4.580 4.480 4.560 7,320 +0.08(+1.79%)
Feb 07, 2012 4.410 4.500 4.410 4.480 2,880 +0.10(+2.28%)
Feb 06, 2012 4.550 4.550 4.380 4.380 16,772 -0.22(-4.78%)
Feb 03, 2012 4.600 4.850 4.600 4.600 17,640 +0.00(+0.00%)
Feb 02, 2012 4.510 4.700 4.510 4.600 17,290 +0.10(+2.22%)
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.