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 (%)
Jul 29, 2016 6.470 6.470 6.470 0 +0.06(+0.94%)
Jul 28, 2016 6.300 6.450 6.300 6.410 30,113 +0.01(+0.16%)
Jul 27, 2016 6.340 6.470 6.340 6.400 64,155 +0.06(+0.95%)
Jul 26, 2016 6.350 6.350 6.250 6.340 42,600 +0.01(+0.16%)
Jul 25, 2016 6.250 6.330 6.250 6.330 93,293 +0.08(+1.28%)
Jul 22, 2016 6.270 6.270 6.250 6.250 33,783 -0.02(-0.32%)
Jul 21, 2016 6.170 6.270 6.170 6.270 58,787 +0.10(+1.62%)
Jul 20, 2016 6.150 6.250 6.100 6.170 47,342 +0.03(+0.49%)
Jul 19, 2016 6.020 6.220 6.010 6.140 80,979 +0.11(+1.82%)
Jul 18, 2016 6.180 6.180 6.020 6.030 64,806 -0.07(-1.15%)
Jul 15, 2016 6.190 6.190 6.070 6.100 35,675 -0.01(-0.16%)
Jul 14, 2016 6.080 6.150 6.060 6.110 25,101 +0.00(+0.00%)
Jul 13, 2016 6.160 6.230 6.100 6.110 39,044 -0.05(-0.81%)
Jul 12, 2016 6.110 6.310 6.100 6.160 52,632 -0.03(-0.48%)
Jul 11, 2016 6.350 6.380 6.140 6.190 39,210 -0.13(-2.06%)
Jul 08, 2016 6.370 5.970 6.320 95,465 +0.29(+4.81%)
Jul 07, 2016 6.010 6.140 5.930 6.030 25,225 -0.12(-1.95%)
Jul 05, 2016 6.130 6.190 6.000 6.150 38,105 +0.03(+0.49%)
Jul 04, 2016 6.050 6.130 5.960 6.120 35,583 +0.15(+2.51%)
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%)
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.