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 31, 2018 3.470 3.470 3.240 3.300 2,788,171 -0.17(-4.90%)
May 30, 2018 3.490 3.510 3.390 3.470 90,882 +0.04(+1.17%)
May 29, 2018 3.520 3.550 3.400 3.430 69,292 -0.07(-2.00%)
May 28, 2018 3.560 3.610 3.480 3.500 115,780 -0.06(-1.69%)
May 25, 2018 3.490 3.580 3.490 3.560 171,117 +0.10(+2.89%)
May 24, 2018 3.500 3.600 3.460 3.460 202,451 +0.00(+0.00%)
May 23, 2018 3.650 3.650 3.440 3.460 520,461 -0.17(-4.68%)
May 22, 2018 3.550 3.720 3.540 3.630 200,102 +0.04(+1.11%)
May 18, 2018 3.590 3.590 3.590 0 +0.14(+4.06%)
May 17, 2018 3.490 3.490 3.430 3.450 160,794 -0.03(-0.86%)
May 16, 2018 3.400 3.490 3.400 3.480 152,730 +0.01(+0.29%)
May 15, 2018 3.390 3.600 3.360 3.470 603,456 +0.16(+4.83%)
May 14, 2018 3.240 3.340 3.240 3.310 67,946 +0.07(+2.16%)
May 11, 2018 3.050 3.260 3.020 3.240 191,493 +0.19(+6.23%)
May 10, 2018 3.110 3.180 3.040 3.050 717,219 -0.08(-2.56%)
May 09, 2018 3.150 3.150 3.090 3.130 343,451 +0.06(+1.95%)
May 08, 2018 3.070 3.110 3.070 3.070 171,200 -0.02(-0.65%)
May 07, 2018 3.100 3.130 3.090 3.090 243,994 +0.01(+0.32%)
May 04, 2018 3.100 3.100 3.070 3.080 260,268 -0.00(-0.16%)
May 03, 2018 3.100 3.100 3.020 3.085 255,076 +0.04(+1.48%)
May 02, 2018 3.020 3.060 3.020 3.040 75,251 -0.04(-1.30%)
May 01, 2018 3.110 3.110 3.060 3.080 175,686 -0.02(-0.65%)
Apr 30, 2018 3.100 3.140 3.100 3.100 91,449 -0.02(-0.64%)
Apr 27, 2018 3.180 3.190 3.110 3.120 289,951 -0.04(-1.27%)
Apr 26, 2018 3.110 3.160 3.070 3.160 462,240 +0.07(+2.27%)
Apr 25, 2018 3.150 3.150 3.080 3.090 231,358 -0.06(-1.90%)
Apr 24, 2018 3.140 3.170 3.140 3.150 20,826 -0.02(-0.63%)
Apr 23, 2018 3.190 3.200 3.100 3.170 90,688 +0.01(+0.32%)
Apr 20, 2018 3.050 3.190 3.030 3.160 490,973 +0.16(+5.33%)
Apr 19, 2018 3.000 3.040 2.980 3.000 2,530,052 +0.00(+0.00%)
Apr 18, 2018 3.040 3.040 2.980 3.000 565,483 +0.01(+0.33%)
Apr 17, 2018 3.110 3.130 2.970 2.990 560,500 -0.11(-3.55%)
Apr 16, 2018 3.150 3.150 3.070 3.100 240,550 +0.01(+0.32%)
Apr 13, 2018 3.150 3.150 3.080 3.090 36,600 +0.00(+0.00%)
Apr 12, 2018 3.150 3.150 3.090 3.090 54,200 -0.11(-3.44%)
Apr 11, 2018 3.200 3.200 3.130 3.200 87,858 +0.05(+1.59%)
Apr 10, 2018 3.280 3.280 3.130 3.150 90,669 -0.08(-2.48%)
Apr 09, 2018 3.250 3.270 3.220 3.230 63,560 -0.07(-2.12%)
Apr 06, 2018 3.290 3.340 3.270 3.300 59,200 +0.03(+0.92%)
Apr 05, 2018 3.250 3.280 3.200 3.270 35,613 +0.03(+0.93%)
Apr 04, 2018 3.240 3.255 3.160 3.240 53,112 +0.07(+2.21%)
Apr 03, 2018 3.150 3.200 3.150 3.170 28,578 -0.02(-0.63%)
Apr 02, 2018 3.250 3.250 3.160 3.190 9,900 -0.01(-0.31%)
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%)
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.