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 (%)
May 30, 2008 4.400 4.400 4.210 4.300 10,800 +0.10(+2.38%)
May 29, 2008 4.170 4.210 4.170 4.200 3,750 -0.10(-2.33%)
May 28, 2008 4.250 4.330 4.250 4.300 8,400 +0.06(+1.42%)
May 27, 2008 4.320 4.320 4.230 4.240 5,100 -0.08(-1.85%)
May 26, 2008 4.450 4.450 4.320 4.320 8,538 -0.07(-1.59%)
May 23, 2008 4.330 4.390 4.250 4.390 25,750 +0.13(+3.05%)
May 22, 2008 4.310 4.310 4.180 4.260 30,200 -0.10(-2.29%)
May 21, 2008 4.400 4.420 4.330 4.360 19,500 -0.11(-2.46%)
May 20, 2008 4.470 4.500 4.470 4.470 10,925 +0.02(+0.45%)
May 19, 2008 4.400 4.470 4.330 4.450 32,500 +0.00(+0.00%)
May 16, 2008 4.400 4.470 4.330 4.450 32,500 +0.00(+0.00%)
May 15, 2008 4.140 4.560 4.140 4.450 77,400 +0.15(+3.49%)
May 14, 2008 4.500 4.520 4.300 4.300 31,405 -0.21(-4.66%)
May 13, 2008 4.600 4.650 4.500 4.510 31,500 -0.09(-1.96%)
May 12, 2008 4.600 4.600 4.600 4.600 30 +0.00(+0.00%)
May 09, 2008 4.600 4.610 4.600 4.600 8,969 +0.00(+0.00%)
May 08, 2008 4.620 4.650 4.600 4.600 11,133 +0.00(+0.00%)
May 07, 2008 4.650 4.650 4.600 4.600 32,000 -0.09(-1.92%)
May 06, 2008 4.720 4.720 4.600 4.690 12,330 -0.03(-0.64%)
May 05, 2008 4.720 4.720 4.720 4.720 300 +0.00(+0.00%)
May 02, 2008 4.600 4.720 4.720 4.720 14,426 +0.09(+1.94%)
May 01, 2008 4.720 4.770 4.630 4.630 23,704 -0.04(-0.86%)
Apr 30, 2008 4.660 4.670 4.610 4.670 1,600 -0.05(-1.06%)
Apr 29, 2008 4.620 4.800 4.620 4.720 2,500 -0.07(-1.46%)
Apr 28, 2008 4.740 4.790 4.700 4.790 11,500 +0.13(+2.79%)
Apr 25, 2008 4.600 4.660 4.570 4.660 18,100 -0.05(-1.06%)
Apr 24, 2008 4.720 4.780 4.640 4.710 13,238 -0.01(-0.21%)
Apr 23, 2008 4.720 4.800 4.720 4.720 3,400 +0.00(+0.00%)
Apr 22, 2008 4.790 4.790 4.720 4.720 25,400 +0.00(+0.00%)
Apr 21, 2008 4.790 4.790 4.720 4.720 829 -0.06(-1.26%)
Apr 18, 2008 4.800 4.890 4.780 4.780 7,500 -0.02(-0.42%)
Apr 17, 2008 4.770 4.890 4.750 4.800 16,963 +0.03(+0.63%)
Apr 16, 2008 4.890 4.890 4.760 4.770 12,645 -0.03(-0.63%)
Apr 15, 2008 4.930 4.930 4.740 4.800 25,624 +0.00(+0.00%)
Apr 14, 2008 4.800 4.920 4.800 4.800 55,319 +0.00(+0.00%)
Apr 11, 2008 4.950 4.950 4.800 4.800 8,200 -0.10(-2.04%)
Apr 10, 2008 4.850 4.950 4.850 4.900 7,957 +0.02(+0.41%)
Apr 09, 2008 4.940 4.940 4.860 4.880 4,400 -0.05(-1.01%)
Apr 08, 2008 4.930 4.940 4.850 4.930 8,900 +0.09(+1.86%)
Apr 07, 2008 4.840 4.970 4.820 4.840 22,300 +0.00(+0.00%)
Apr 04, 2008 4.810 4.840 4.730 4.840 110,140 +0.04(+0.83%)
Apr 03, 2008 4.910 4.910 4.800 4.800 4,500 -0.20(-4.00%)
Apr 02, 2008 4.950 5.000 4.950 5.000 4,100 -0.05(-0.99%)
Apr 01, 2008 5.000 5.050 4.850 5.050 14,414 +0.05(+1.00%)
Mar 31, 2008 4.980 5.000 4.850 5.000 166,933 +0.02(+0.40%)
Mar 28, 2008 4.970 4.980 4.900 4.980 2,146 +0.10(+2.05%)
Mar 27, 2008 4.800 4.950 4.790 4.880 85,600 -0.11(-2.20%)
Mar 26, 2008 5.000 5.000 4.900 4.990 1,050 +0.00(+0.00%)
Mar 25, 2008 4.950 5.050 4.850 4.990 36,639 +0.14(+2.89%)
Mar 24, 2008 4.800 4.850 4.800 4.850 2,533 +0.05(+1.04%)
Mar 21, 2008 4.670 4.890 4.560 4.800 36,251 +0.00(+0.00%)
Mar 20, 2008 4.670 4.890 4.560 4.800 36,251 +0.03(+0.63%)
Mar 19, 2008 4.900 4.900 4.680 4.770 11,904 -0.13(-2.65%)
Mar 18, 2008 4.750 4.910 4.750 4.900 302,700 +0.15(+3.16%)
Mar 17, 2008 4.700 4.880 4.630 4.750 30,566 +0.03(+0.64%)
Mar 14, 2008 5.000 5.000 4.720 4.720 28,700 -0.26(-5.22%)
Mar 13, 2008 4.900 5.000 4.860 4.980 25,837 -0.02(-0.40%)
Mar 12, 2008 4.900 5.000 4.900 5.000 38,685 +0.15(+3.09%)
Mar 11, 2008 4.850 4.860 4.850 4.850 15,648 +0.03(+0.62%)
Mar 10, 2008 4.860 4.900 4.820 4.820 17,900 -0.14(-2.82%)
Mar 07, 2008 5.000 5.140 4.950 4.960 45,033 -0.13(-2.55%)
Mar 06, 2008 5.000 5.100 4.860 5.090 24,200 +0.09(+1.80%)
Mar 05, 2008 5.000 5.030 4.950 5.000 61,900 +0.05(+1.01%)
Mar 04, 2008 4.890 5.010 4.880 4.950 103,990 +0.03(+0.61%)
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.