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, 2018 3.220 3.220 3.040 3.150 317,896 -0.07(-2.17%)
Jul 30, 2018 3.200 3.240 3.160 3.220 64,255 -0.06(-1.83%)
Jul 27, 2018 3.250 3.280 3.180 3.280 62,326 +0.09(+2.82%)
Jul 26, 2018 3.210 3.300 3.190 3.190 105,539 +0.00(+0.00%)
Jul 25, 2018 3.240 3.250 3.190 3.190 31,700 -0.03(-0.93%)
Jul 24, 2018 3.210 3.230 3.180 3.220 53,900 +0.00(+0.00%)
Jul 23, 2018 3.180 3.250 3.180 3.220 67,523 -0.01(-0.31%)
Jul 20, 2018 3.280 3.300 3.210 3.230 25,150 -0.02(-0.62%)
Jul 19, 2018 3.230 3.250 3.170 3.250 33,171 +0.03(+0.93%)
Jul 18, 2018 3.210 3.250 3.180 3.220 50,357 +0.03(+0.94%)
Jul 17, 2018 3.140 3.200 3.110 3.190 72,850 +0.05(+1.59%)
Jul 16, 2018 3.090 3.140 3.040 3.140 54,903 +0.11(+3.63%)
Jul 13, 2018 3.170 3.170 3.020 3.030 42,601 -0.10(-3.19%)
Jul 12, 2018 3.100 3.170 3.020 3.130 65,177 +0.06(+1.95%)
Jul 11, 2018 3.140 3.140 3.040 3.070 62,272 -0.11(-3.46%)
Jul 10, 2018 3.120 3.230 3.095 3.180 83,568 -0.02(-0.63%)
Jul 09, 2018 3.150 3.200 3.120 3.200 38,074 +0.05(+1.59%)
Jul 06, 2018 3.040 3.150 3.030 3.150 87,856 +0.05(+1.61%)
Jul 05, 2018 3.090 3.110 3.070 3.100 25,919 +0.02(+0.65%)
Jul 04, 2018 3.110 3.110 3.060 3.080 57,993 -0.03(-0.96%)
Jul 03, 2018 3.290 3.290 3.100 3.110 42,869 -0.19(-5.76%)
Jun 29, 2018 3.300 3.300 3.300 0 +0.14(+4.43%)
Jun 28, 2018 3.160 3.190 3.150 3.160 48,014 +0.04(+1.28%)
Jun 27, 2018 3.150 3.180 3.100 3.120 70,749 -0.07(-2.19%)
Jun 26, 2018 3.290 3.290 3.160 3.190 83,164 -0.10(-3.04%)
Jun 25, 2018 3.220 3.300 3.220 3.290 41,791 +0.00(+0.00%)
Jun 22, 2018 3.180 3.300 3.090 3.290 75,062 +0.10(+3.13%)
Jun 21, 2018 3.160 3.200 3.150 3.190 63,324 +0.04(+1.27%)
Jun 20, 2018 3.150 3.190 3.110 3.150 75,117 +0.06(+1.94%)
Jun 19, 2018 3.200 3.200 3.070 3.090 69,690 -0.09(-2.83%)
Jun 18, 2018 3.180 3.210 3.170 3.180 63,311 +0.01(+0.32%)
Jun 15, 2018 3.290 3.170 3.170 117,681 -0.12(-3.65%)
Jun 14, 2018 3.290 3.315 3.280 3.290 83,337 -0.01(-0.30%)
Jun 13, 2018 3.320 3.330 3.270 3.300 39,300 -0.02(-0.60%)
Jun 12, 2018 3.350 3.410 3.200 3.320 252,649 +0.04(+1.22%)
Jun 11, 2018 3.130 3.310 3.130 3.280 211,257 +0.10(+3.14%)
Jun 08, 2018 3.350 3.350 3.170 3.180 115,740 -0.18(-5.36%)
Jun 07, 2018 3.330 3.400 3.320 3.360 227,706 +0.02(+0.60%)
Jun 06, 2018 3.390 3.340 226,918 -0.06(-1.76%)
Jun 05, 2018 3.400 3.400 3.320 3.400 76,662 +0.02(+0.59%)
Jun 04, 2018 3.450 3.450 3.310 3.380 78,502 -0.02(-0.59%)
Jun 01, 2018 3.320 3.410 3.320 3.400 112,980 +0.10(+3.03%)
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%)
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.