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 (%)
Jul 31, 2008 4.360 4.400 4.300 4.380 110,174 -0.02(-0.45%)
Jul 30, 2008 4.350 4.400 4.310 4.400 52,500 +0.14(+3.29%)
Jul 29, 2008 4.340 4.350 4.260 4.260 13,200 -0.09(-2.07%)
Jul 28, 2008 4.260 4.350 4.230 4.350 36,300 +0.14(+3.33%)
Jul 25, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Jul 24, 2008 4.300 4.390 4.210 4.210 123,520 -0.12(-2.77%)
Jul 23, 2008 4.390 4.400 4.210 4.330 22,414 -0.06(-1.37%)
Jul 22, 2008 4.390 4.400 4.390 4.390 91,567 +0.00(+0.00%)
Jul 21, 2008 4.250 4.390 4.250 4.390 2,900 +0.12(+2.81%)
Jul 18, 2008 4.400 4.420 4.270 4.270 24,600 -0.13(-2.95%)
Jul 17, 2008 4.400 4.410 4.400 4.400 11,000 +0.00(+0.00%)
Jul 16, 2008 4.360 4.400 4.300 4.400 11,330 +0.03(+0.69%)
Jul 15, 2008 4.410 4.410 4.260 4.370 8,215 -0.04(-0.91%)
Jul 14, 2008 4.410 4.450 4.410 4.410 6,159 +0.00(+0.00%)
Jul 11, 2008 4.410 4.490 4.410 4.410 36,702 -0.01(-0.23%)
Jul 10, 2008 4.500 4.500 4.420 4.420 4,080 -0.08(-1.78%)
Jul 09, 2008 4.420 4.510 4.420 4.500 28,980 +0.08(+1.81%)
Jul 08, 2008 4.400 4.490 4.400 4.420 13,380 +0.01(+0.23%)
Jul 07, 2008 4.700 4.720 4.410 4.410 23,980 -0.29(-6.17%)
Jul 04, 2008 4.690 4.700 4.500 4.700 18,497 +0.00(+0.00%)
Jul 03, 2008 4.750 4.750 4.590 4.700 22,211 -0.04(-0.84%)
Jul 02, 2008 4.450 5.070 4.450 4.740 139,012 +0.32(+7.24%)
Jul 01, 2008 4.260 4.540 4.260 4.420 86,600 +0.00(+0.00%)
Jun 30, 2008 4.260 4.540 4.260 4.420 86,600 +0.17(+4.00%)
Jun 27, 2008 4.250 4.250 4.210 4.250 42,700 +0.00(+0.00%)
Jun 26, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 25, 2008 4.260 4.260 4.160 4.250 24,700 +0.01(+0.24%)
Jun 24, 2008 4.270 4.300 4.240 4.240 4,700 -0.01(-0.24%)
Jun 23, 2008 4.250 4.250 4.200 4.250 13,200 +0.03(+0.71%)
Jun 20, 2008 4.200 4.300 4.200 4.220 9,100 +0.02(+0.48%)
Jun 19, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jun 18, 2008 4.200 4.300 4.160 4.200 9,900 -0.10(-2.33%)
Jun 17, 2008 4.300 4.300 4.300 4.300 1,050 -0.06(-1.38%)
Jun 16, 2008 4.300 4.360 4.300 4.360 6,055 -0.09(-2.02%)
Jun 13, 2008 4.450 4.450 4.450 4.450 1,100 +0.04(+0.91%)
Jun 12, 2008 4.400 4.410 4.300 4.410 26,684 +0.00(+0.00%)
Jun 11, 2008 4.460 4.500 4.320 4.410 13,680 -0.15(-3.29%)
Jun 10, 2008 4.600 4.640 4.540 4.560 6,225 -0.07(-1.51%)
Jun 09, 2008 4.690 4.710 4.530 4.630 32,905 -0.11(-2.32%)
Jun 06, 2008 4.600 4.780 4.560 4.740 64,253 +0.04(+0.85%)
Jun 05, 2008 4.710 4.770 4.570 4.700 78,307 -0.05(-1.05%)
Jun 04, 2008 4.300 4.780 4.300 4.750 68,600 +0.49(+11.50%)
Jun 03, 2008 4.250 4.440 4.250 4.260 13,729 -0.18(-4.05%)
Jun 02, 2008 4.260 4.440 4.260 4.440 833 +0.14(+3.26%)
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%)
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.