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 (%)
Sep 30, 2011 4.350 4.350 4.200 4.240 32,727 -0.16(-3.64%)
Sep 29, 2011 4.630 4.630 4.390 4.400 12,527 -0.12(-2.65%)
Sep 28, 2011 4.360 4.540 4.350 4.520 70,868 +0.18(+4.15%)
Sep 27, 2011 4.560 4.600 4.340 4.340 87,042 -0.21(-4.62%)
Sep 26, 2011 4.570 4.590 4.400 4.550 78,899 +0.04(+0.89%)
Sep 23, 2011 4.500 4.750 4.480 4.510 23,750 -0.14(-3.01%)
Sep 22, 2011 4.790 4.800 4.500 4.650 50,800 -0.21(-4.32%)
Sep 21, 2011 4.920 4.950 4.850 4.860 41,302 -0.07(-1.42%)
Sep 20, 2011 4.850 5.000 4.810 4.930 98,580 +0.02(+0.41%)
Sep 19, 2011 5.060 5.120 4.910 4.910 76,000 -0.34(-6.48%)
Sep 16, 2011 4.750 5.250 4.700 5.250 124,000 +0.45(+9.38%)
Sep 15, 2011 4.920 4.920 4.800 4.800 13,350 -0.16(-3.23%)
Sep 14, 2011 4.900 4.960 4.860 4.960 69,760 +0.06(+1.22%)
Sep 13, 2011 4.990 4.990 4.890 4.900 66,850 -0.04(-0.81%)
Sep 12, 2011 4.790 4.940 4.790 4.940 65,690 +0.12(+2.49%)
Sep 09, 2011 4.780 4.880 4.780 4.820 2,650 +0.02(+0.42%)
Sep 08, 2011 4.710 4.800 4.670 4.800 20,840 +0.05(+1.05%)
Sep 07, 2011 4.890 4.890 4.690 4.750 35,150 -0.04(-0.84%)
Sep 06, 2011 4.660 4.790 4.580 4.790 10,315 +0.00(+0.00%)
Sep 02, 2011 4.850 4.850 4.660 4.790 14,458 +0.00(+0.00%)
Sep 01, 2011 4.890 4.890 4.750 4.790 15,000 -0.15(-3.04%)
Aug 31, 2011 4.920 4.950 4.880 4.940 27,100 -0.01(-0.20%)
Aug 30, 2011 4.950 5.060 4.950 4.950 40,538 +0.04(+0.81%)
Aug 29, 2011 4.950 5.050 4.850 4.910 75,247 +0.05(+1.03%)
Aug 26, 2011 4.850 4.900 4.800 4.860 15,550 +0.01(+0.21%)
Aug 25, 2011 4.970 5.150 4.820 4.850 98,400 -0.10(-2.02%)
Aug 24, 2011 4.850 5.010 4.750 4.950 36,950 +0.37(+8.08%)
Aug 23, 2011 4.400 4.670 4.370 4.580 9,850 +0.24(+5.53%)
Aug 22, 2011 4.510 4.510 4.100 4.340 34,300 -0.16(-3.56%)
Aug 19, 2011 4.770 4.770 4.500 4.500 26,030 -0.27(-5.66%)
Aug 18, 2011 4.770 4.870 4.760 4.770 11,350 -0.18(-3.64%)
Aug 17, 2011 4.900 5.000 4.880 4.950 15,600 -0.03(-0.60%)
Aug 16, 2011 4.970 5.010 4.870 4.980 38,300 -0.02(-0.40%)
Aug 15, 2011 5.080 5.110 5.000 5.000 30,456 +0.05(+1.01%)
Aug 12, 2011 4.760 5.000 4.750 4.950 41,100 +0.16(+3.34%)
Aug 11, 2011 4.600 4.790 4.600 4.790 28,325 +0.14(+3.01%)
Aug 10, 2011 4.800 4.800 4.450 4.650 81,750 +0.15(+3.33%)
Aug 09, 2011 4.490 4.600 4.490 4.500 28,532 +0.05(+1.12%)
Aug 08, 2011 4.800 4.800 4.420 4.450 95,331 -0.53(-10.64%)
Aug 05, 2011 5.000 5.060 4.600 4.980 61,200 -0.08(-1.58%)
Aug 04, 2011 5.060 5.200 5.050 5.060 16,177 -0.04(-0.78%)
Aug 03, 2011 5.180 5.200 5.100 5.100 36,250 -0.09(-1.73%)
Aug 02, 2011 5.300 5.350 5.190 5.190 28,994 -0.17(-3.17%)
Jul 29, 2011 5.300 5.400 5.280 5.360 56,000 +0.06(+1.13%)
Jul 28, 2011 5.250 5.300 5.250 5.300 10,368 +0.05(+0.95%)
Jul 27, 2011 5.210 5.270 5.210 5.250 11,280 +0.04(+0.77%)
Jul 26, 2011 5.250 5.260 5.210 5.210 11,782 -0.11(-2.07%)
Jul 25, 2011 5.250 5.320 5.250 5.320 22,718 +0.02(+0.38%)
Jul 22, 2011 5.210 5.320 5.210 5.300 18,860 +0.07(+1.34%)
Jul 21, 2011 5.250 5.250 5.210 5.230 6,143 -0.02(-0.38%)
Jul 20, 2011 5.310 5.310 5.250 5.250 20,913 -0.05(-0.94%)
Jul 19, 2011 5.300 5.300 5.290 5.300 1,600 -0.02(-0.38%)
Jul 18, 2011 5.250 5.320 5.200 5.320 83,985 +0.02(+0.38%)
Jul 15, 2011 5.260 5.300 5.210 5.300 9,245 +0.04(+0.76%)
Jul 14, 2011 5.060 5.300 5.060 5.260 20,100 -0.06(-1.13%)
Jul 13, 2011 5.300 5.360 5.300 5.320 20,000 +0.02(+0.38%)
Jul 12, 2011 5.200 5.350 5.200 5.300 12,190 -0.04(-0.75%)
Jul 11, 2011 5.250 5.340 5.220 5.340 24,165 +0.06(+1.14%)
Jul 08, 2011 5.210 5.280 5.200 5.280 18,374 -0.06(-1.12%)
Jul 07, 2011 5.350 5.350 5.280 5.340 16,788 -0.03(-0.56%)
Jul 06, 2011 5.360 5.410 5.320 5.370 14,350 -0.02(-0.37%)
Jul 05, 2011 5.300 5.450 5.290 5.390 38,441 +0.07(+1.32%)
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.