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 (%)
Aug 31, 2015 4.230 4.250 4.170 4.170 18,000 -0.06(-1.42%)
Aug 28, 2015 4.150 4.240 4.100 4.230 42,636 +0.08(+1.93%)
Aug 27, 2015 4.200 4.220 4.140 4.150 87,204 -0.02(-0.48%)
Aug 26, 2015 4.130 4.170 4.000 4.170 174,394 +0.04(+0.97%)
Aug 25, 2015 4.200 4.200 4.060 4.130 79,153 -0.02(-0.48%)
Aug 24, 2015 4.250 4.290 4.100 4.150 92,880 -0.12(-2.81%)
Aug 21, 2015 4.260 4.250 4.270 9,765 +0.01(+0.23%)
Aug 20, 2015 4.330 4.340 4.260 4.260 10,085 -0.04(-0.93%)
Aug 19, 2015 4.260 4.320 4.250 4.300 78,500 +0.06(+1.42%)
Aug 18, 2015 4.260 4.270 4.240 4.240 9,700 -0.03(-0.70%)
Aug 17, 2015 4.260 4.300 4.220 4.270 14,965 +0.03(+0.71%)
Aug 14, 2015 4.340 4.350 4.220 4.240 48,960 -0.09(-2.08%)
Aug 13, 2015 4.410 4.430 4.310 4.330 222,781 -0.04(-0.92%)
Aug 12, 2015 4.330 4.390 4.260 4.370 18,833 +0.02(+0.46%)
Aug 11, 2015 4.500 4.500 4.320 4.350 22,881 -0.07(-1.58%)
Aug 10, 2015 4.470 4.520 4.420 4.420 12,439 -0.03(-0.67%)
Aug 07, 2015 4.600 4.670 4.420 4.450 8,400 -0.05(-1.11%)
Aug 06, 2015 4.430 4.540 4.430 4.500 9,050 +0.10(+2.27%)
Aug 05, 2015 4.200 4.500 4.200 4.400 60,325 +0.23(+5.52%)
Aug 04, 2015 4.490 4.490 4.110 4.170 94,950 -0.22(-5.01%)
Jul 31, 2015 4.390 4.390 4.390 0 -0.01(-0.23%)
Jul 30, 2015 4.420 4.440 4.360 4.400 8,113 -0.05(-1.12%)
Jul 29, 2015 4.400 4.450 4.380 4.450 23,800 +0.08(+1.83%)
Jul 28, 2015 4.320 4.390 4.300 4.370 16,480 -0.02(-0.46%)
Jul 27, 2015 4.350 4.500 4.330 4.390 40,810 +0.05(+1.15%)
Jul 24, 2015 4.410 4.450 4.300 4.340 76,366 -0.12(-2.69%)
Jul 23, 2015 4.400 4.560 4.400 4.460 59,862 +0.03(+0.68%)
Jul 22, 2015 4.490 4.500 4.300 4.430 83,638 -0.10(-2.21%)
Jul 21, 2015 4.600 4.610 4.510 4.530 44,300 -0.09(-1.95%)
Jul 20, 2015 4.690 4.740 4.580 4.620 48,013 -0.13(-2.74%)
Jul 17, 2015 4.760 4.770 4.720 4.750 66,240 -0.10(-2.06%)
Jul 16, 2015 4.850 4.920 4.780 4.850 125,855 -0.05(-1.02%)
Jul 15, 2015 4.910 4.930 4.890 4.900 39,191 +0.00(+0.00%)
Jul 14, 2015 4.890 4.920 4.850 4.900 68,413 +0.01(+0.20%)
Jul 13, 2015 4.940 4.940 4.840 4.890 16,123 +0.03(+0.62%)
Jul 10, 2015 4.950 4.950 4.850 4.860 14,975 -0.08(-1.62%)
Jul 09, 2015 5.000 5.020 4.920 4.940 19,894 -0.05(-1.00%)
Jul 08, 2015 5.000 5.000 4.860 4.990 107,833 -0.01(-0.20%)
Jul 07, 2015 5.180 5.180 4.950 5.000 53,675 -0.13(-2.53%)
Jul 06, 2015 5.150 5.150 5.120 5.130 21,569 +0.01(+0.20%)
Jul 03, 2015 5.100 5.260 5.100 5.120 47,208 -0.02(-0.39%)
Jul 02, 2015 5.160 5.160 5.100 5.140 107,322 +0.01(+0.19%)
Jun 30, 2015 5.130 5.130 5.130 0 +0.02(+0.39%)
Jun 29, 2015 5.110 5.140 5.050 5.110 39,905 +0.01(+0.20%)
Jun 26, 2015 5.130 5.210 5.070 5.100 31,170 -0.02(-0.39%)
Jun 25, 2015 5.120 5.130 5.030 5.120 18,300 +0.04(+0.79%)
Jun 24, 2015 5.140 5.150 5.080 5.080 16,585 -0.01(-0.20%)
Jun 23, 2015 5.120 5.160 5.050 5.090 50,382 +0.00(+0.00%)
Jun 22, 2015 5.110 5.140 5.060 5.090 7,537 -0.01(-0.20%)
Jun 19, 2015 5.100 5.140 5.100 5.100 82,070 -0.05(-0.97%)
Jun 18, 2015 5.100 5.180 5.100 5.150 11,799 +0.00(+0.00%)
Jun 17, 2015 5.190 5.190 5.100 5.150 75,432 -0.04(-0.77%)
Jun 16, 2015 5.170 5.200 5.120 5.190 35,768 +0.04(+0.78%)
Jun 15, 2015 5.150 5.190 5.110 5.150 69,920 -0.03(-0.58%)
Jun 12, 2015 5.100 5.180 5.100 5.180 42,450 +0.00(+0.00%)
Jun 11, 2015 5.130 5.200 5.070 5.180 44,513 -0.01(-0.19%)
Jun 10, 2015 5.180 5.200 5.060 5.190 57,119 +0.05(+0.97%)
Jun 09, 2015 5.040 5.200 5.020 5.140 73,177 +0.12(+2.39%)
Jun 08, 2015 5.050 5.080 4.990 5.020 13,483 -0.07(-1.38%)
Jun 05, 2015 5.270 5.270 5.070 5.090 32,211 -0.18(-3.42%)
Jun 04, 2015 5.290 5.400 5.260 5.270 20,101 -0.10(-1.86%)
Jun 03, 2015 5.170 5.460 5.170 5.370 75,081 +0.14(+2.68%)
Jun 02, 2015 5.050 5.250 5.050 5.230 30,425 +0.13(+2.55%)
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.