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 (%)
Jun 30, 2016 5.970 5.970 5.970 0 -0.19(-3.08%)
Jun 29, 2016 6.070 6.220 6.070 6.160 125,300 +0.08(+1.32%)
Jun 28, 2016 6.000 6.080 5.930 6.080 182,264 +0.12(+2.01%)
Jun 27, 2016 6.110 6.120 5.930 5.960 55,877 -0.20(-3.25%)
Jun 24, 2016 6.350 6.350 6.090 6.160 50,167 -0.03(-0.48%)
Jun 23, 2016 6.250 6.300 6.120 6.190 55,797 +0.00(+0.00%)
Jun 22, 2016 6.200 6.200 6.120 6.190 49,351 +0.02(+0.32%)
Jun 21, 2016 6.230 6.280 6.070 6.170 50,590 -0.06(-0.96%)
Jun 20, 2016 6.030 6.370 6.030 6.230 56,180 +0.22(+3.66%)
Jun 17, 2016 6.070 6.100 5.960 6.010 53,666 +0.03(+0.50%)
Jun 16, 2016 6.070 6.110 5.940 5.980 176,242 -0.11(-1.81%)
Jun 15, 2016 6.200 6.220 6.080 6.090 44,790 -0.11(-1.77%)
Jun 14, 2016 6.180 6.300 6.150 6.200 201,727 -0.10(-1.59%)
Jun 13, 2016 6.190 6.410 6.140 6.300 65,624 -0.06(-0.94%)
Jun 10, 2016 6.460 6.500 6.350 6.360 23,955 +0.01(+0.16%)
Jun 09, 2016 6.350 6.380 6.250 6.350 42,378 +0.05(+0.79%)
Jun 08, 2016 6.300 6.380 6.260 6.300 33,279 -0.04(-0.63%)
Jun 07, 2016 6.390 6.410 6.310 6.340 52,063 +0.00(+0.00%)
Jun 06, 2016 6.490 6.500 6.280 6.340 80,057 -0.15(-2.31%)
Jun 03, 2016 6.550 6.550 6.450 6.490 79,430 -0.06(-0.92%)
Jun 02, 2016 6.440 6.600 6.390 6.550 170,694 +0.15(+2.34%)
Jun 01, 2016 6.210 6.400 6.190 6.400 142,423 +0.22(+3.56%)
May 31, 2016 6.240 6.280 6.180 6.180 30,329 +0.00(+0.00%)
May 30, 2016 6.210 6.220 6.080 6.180 28,033 -0.05(-0.80%)
May 27, 2016 6.280 6.280 6.120 6.230 37,723 +0.10(+1.63%)
May 26, 2016 6.250 6.260 6.100 6.130 63,951 -0.10(-1.61%)
May 25, 2016 6.250 6.340 6.140 6.230 91,914 -0.12(-1.89%)
May 24, 2016 6.350 6.450 6.320 6.350 218,938 +0.07(+1.11%)
May 20, 2016 6.280 6.280 6.280 0 +0.37(+6.26%)
May 19, 2016 5.850 5.950 5.790 5.910 92,118 +0.11(+1.90%)
May 18, 2016 5.760 5.900 5.760 5.800 42,654 -0.06(-1.02%)
May 17, 2016 5.850 5.900 5.750 5.860 47,771 +0.06(+1.03%)
May 16, 2016 5.500 5.900 5.500 5.800 119,387 +0.33(+6.03%)
May 13, 2016 5.400 5.540 5.380 5.470 143,778 +0.09(+1.67%)
May 12, 2016 5.440 5.520 5.380 5.380 44,350 -0.06(-1.10%)
May 11, 2016 5.110 5.480 5.110 5.440 134,873 +0.34(+6.67%)
May 10, 2016 5.010 5.160 5.010 5.100 72,590 +0.08(+1.59%)
May 09, 2016 5.200 5.200 5.010 5.020 65,660 -0.15(-2.90%)
May 06, 2016 5.200 5.250 5.170 5.170 109,700 +0.00(+0.00%)
May 05, 2016 5.200 5.250 5.150 5.170 78,630 +0.02(+0.39%)
May 04, 2016 5.250 5.250 5.150 5.150 25,400 -0.07(-1.34%)
May 03, 2016 5.250 5.300 5.220 5.220 17,080 -0.04(-0.76%)
May 02, 2016 5.330 5.340 5.250 5.260 27,000 -0.08(-1.50%)
Apr 29, 2016 5.500 5.520 5.340 5.340 68,611 -0.05(-0.93%)
Apr 28, 2016 5.520 5.670 5.340 5.390 129,529 -0.10(-1.82%)
Apr 27, 2016 5.500 5.550 5.450 5.490 99,811 +0.01(+0.18%)
Apr 26, 2016 5.410 5.500 5.410 5.480 22,480 +0.07(+1.29%)
Apr 25, 2016 5.420 5.480 5.410 5.410 29,835 -0.01(-0.18%)
Apr 22, 2016 5.500 5.520 5.400 5.420 46,945 -0.08(-1.45%)
Apr 21, 2016 5.420 5.520 5.420 5.500 85,520 +0.08(+1.48%)
Apr 20, 2016 5.400 5.470 5.340 5.420 105,223 -0.01(-0.18%)
Apr 19, 2016 5.390 5.470 5.330 5.430 39,166 +0.03(+0.56%)
Apr 18, 2016 5.350 5.440 5.330 5.400 14,750 +0.05(+0.93%)
Apr 15, 2016 5.250 5.360 5.220 5.350 65,800 +0.04(+0.75%)
Apr 14, 2016 5.450 5.520 5.040 5.310 180,775 -0.18(-3.28%)
Apr 13, 2016 5.560 5.570 5.400 5.490 141,578 -0.11(-1.96%)
Apr 12, 2016 5.550 5.600 5.440 5.600 116,160 +0.10(+1.82%)
Apr 11, 2016 5.420 5.570 5.400 5.500 206,354 +0.12(+2.23%)
Apr 08, 2016 5.200 5.490 5.200 5.380 138,888 +0.20(+3.86%)
Apr 07, 2016 4.950 5.270 4.860 5.180 121,807 +0.24(+4.86%)
Apr 06, 2016 4.940 4.950 4.900 4.940 25,970 +0.02(+0.41%)
Apr 05, 2016 4.930 4.950 4.900 4.920 50,605 +0.02(+0.41%)
Apr 04, 2016 4.900 4.950 4.850 4.900 84,554 +0.00(+0.00%)
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.