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, 2016 6.320 6.390 6.320 6.370 36,544 +0.08(+1.27%)
Aug 30, 2016 6.400 6.450 6.280 6.290 20,800 -0.12(-1.87%)
Aug 29, 2016 6.360 6.410 6.360 6.410 3,750 +0.00(+0.00%)
Aug 26, 2016 6.350 6.490 6.350 6.410 76,117 +0.02(+0.31%)
Aug 25, 2016 6.130 6.420 6.130 6.390 82,620 +0.13(+2.08%)
Aug 24, 2016 6.350 6.390 6.200 6.260 52,301 -0.09(-1.42%)
Aug 23, 2016 6.410 6.415 6.340 6.350 18,380 -0.04(-0.63%)
Aug 22, 2016 6.430 6.490 6.310 6.390 23,372 -0.14(-2.14%)
Aug 19, 2016 6.460 6.550 6.410 6.530 120,436 +0.09(+1.40%)
Aug 18, 2016 6.380 6.480 6.320 6.440 59,640 +0.12(+1.90%)
Aug 17, 2016 6.400 6.400 6.250 6.320 39,425 -0.08(-1.25%)
Aug 16, 2016 6.340 6.400 6.320 6.400 48,482 +0.05(+0.79%)
Aug 15, 2016 6.310 6.550 6.310 6.350 84,312 +0.02(+0.32%)
Aug 12, 2016 6.030 6.330 6.030 6.330 109,878 +0.29(+4.80%)
Aug 11, 2016 6.070 6.140 6.000 6.040 72,450 +0.01(+0.17%)
Aug 10, 2016 6.150 6.150 5.940 6.030 76,475 -0.03(-0.50%)
Aug 09, 2016 6.110 6.150 5.995 6.060 72,891 +0.01(+0.17%)
Aug 08, 2016 6.250 6.300 5.980 6.050 138,191 -0.23(-3.66%)
Aug 05, 2016 6.010 6.310 5.880 6.280 365,359 +0.40(+6.80%)
Aug 04, 2016 6.450 6.450 5.850 5.880 1,142,289 -0.58(-8.98%)
Aug 03, 2016 6.680 6.700 6.400 6.460 142,532 -0.21(-3.15%)
Aug 02, 2016 6.530 6.700 6.350 6.670 122,396 +0.20(+3.09%)
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%)
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.