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, 2014 5.600 5.640 5.560 5.600 5,000 -0.03(-0.44%)
Sep 29, 2014 5.685 5.700 5.610 5.625 20,480 -0.07(-1.14%)
Sep 26, 2014 5.760 5.770 5.650 5.690 4,762 -0.03(-0.52%)
Sep 25, 2014 5.760 5.800 5.690 5.720 14,080 -0.03(-0.52%)
Sep 24, 2014 5.700 5.760 5.700 5.750 13,563 +0.07(+1.23%)
Sep 23, 2014 5.640 5.700 5.600 5.680 10,838 +0.06(+1.07%)
Sep 22, 2014 5.600 5.630 5.550 5.620 18,153 +0.07(+1.26%)
Sep 19, 2014 5.600 5.600 5.550 5.550 6,728 -0.02(-0.36%)
Sep 18, 2014 5.550 5.580 5.540 5.570 2,900 +0.02(+0.36%)
Sep 17, 2014 5.610 5.650 5.540 5.550 11,032 -0.02(-0.36%)
Sep 16, 2014 5.600 5.640 5.540 5.570 21,183 +0.03(+0.54%)
Sep 15, 2014 5.620 5.620 5.540 5.540 9,209 -0.05(-0.89%)
Sep 12, 2014 5.620 5.620 5.530 5.590 5,667 -0.04(-0.71%)
Sep 11, 2014 5.650 5.650 5.600 5.630 4,308 +0.04(+0.72%)
Sep 10, 2014 5.590 5.700 5.590 5.590 12,773 -0.06(-1.06%)
Sep 09, 2014 5.550 5.690 5.260 5.650 30,530 +0.11(+1.99%)
Sep 08, 2014 5.620 5.620 5.510 5.540 29,300 -0.03(-0.54%)
Sep 05, 2014 5.600 5.560 5.570 24,410 -0.03(-0.54%)
Sep 04, 2014 5.640 5.650 5.570 5.600 34,811 -0.02(-0.36%)
Sep 03, 2014 5.520 5.700 5.520 5.620 25,857 -0.08(-1.40%)
Sep 02, 2014 5.620 5.700 5.570 5.700 18,840 +0.08(+1.42%)
Aug 29, 2014 5.620 5.620 5.620 0 -0.03(-0.53%)
Aug 28, 2014 5.700 5.700 5.650 5.650 2,041 -0.07(-1.22%)
Aug 27, 2014 5.730 5.730 5.670 5.720 38,072 +0.02(+0.35%)
Aug 26, 2014 5.720 5.730 5.700 5.700 2,581 +0.00(+0.00%)
Aug 25, 2014 5.800 5.830 5.700 5.700 11,811 -0.01(-0.18%)
Aug 22, 2014 5.710 5.770 5.710 5.710 4,921 +0.01(+0.18%)
Aug 21, 2014 5.750 5.750 5.700 5.700 1,700 -0.01(-0.18%)
Aug 20, 2014 5.700 5.800 5.570 5.710 26,295 +0.01(+0.18%)
Aug 19, 2014 5.810 5.900 5.700 5.700 22,501 -0.11(-1.89%)
Aug 18, 2014 6.000 6.000 5.810 5.810 37,413 +0.00(+0.00%)
Aug 15, 2014 5.980 6.000 5.750 5.810 29,617 -0.16(-2.68%)
Aug 14, 2014 5.900 6.020 5.900 5.970 54,298 +0.07(+1.19%)
Aug 13, 2014 5.780 5.990 5.780 5.900 52,100 +0.08(+1.37%)
Aug 12, 2014 5.580 5.850 5.580 5.820 128,355 +0.25(+4.49%)
Aug 11, 2014 5.600 5.610 5.570 5.570 8,600 -0.08(-1.42%)
Aug 08, 2014 5.620 5.650 5.610 5.650 15,028 +0.04(+0.71%)
Aug 07, 2014 5.560 5.620 5.560 5.610 12,926 -0.01(-0.18%)
Aug 06, 2014 5.650 5.650 5.550 5.620 42,640 -0.05(-0.88%)
Aug 05, 2014 5.450 5.700 5.450 5.670 38,890 +0.17(+3.09%)
Aug 01, 2014 5.500 5.500 5.500 0 -0.07(-1.26%)
Jul 31, 2014 5.690 5.690 5.490 5.570 22,160 -0.06(-1.07%)
Jul 30, 2014 5.650 5.720 5.600 5.630 64,990 -0.04(-0.71%)
Jul 29, 2014 5.640 5.700 5.640 5.670 46,079 +0.14(+2.53%)
Jul 28, 2014 5.380 5.560 5.380 5.530 29,880 +0.13(+2.41%)
Jul 25, 2014 5.370 5.400 5.360 5.400 9,057 +0.05(+0.93%)
Jul 24, 2014 5.400 5.430 5.350 5.350 23,355 +0.00(+0.00%)
Jul 23, 2014 5.350 5.400 5.330 5.350 43,209 +0.00(+0.00%)
Jul 22, 2014 5.150 5.350 5.150 5.350 54,100 +0.20(+3.88%)
Jul 21, 2014 5.180 5.190 5.150 5.150 55,581 -0.04(-0.77%)
Jul 18, 2014 5.150 5.200 5.110 5.190 67,780 +0.04(+0.78%)
Jul 17, 2014 5.040 5.190 5.040 5.150 41,961 +0.13(+2.59%)
Jul 16, 2014 5.030 5.050 5.000 5.020 25,899 -0.03(-0.59%)
Jul 15, 2014 5.150 5.210 5.030 5.050 18,400 +0.05(+1.00%)
Jul 14, 2014 5.040 5.070 5.000 5.000 15,453 -0.07(-1.38%)
Jul 11, 2014 5.030 5.110 5.020 5.070 38,522 +0.02(+0.40%)
Jul 10, 2014 5.050 5.070 5.050 5.050 11,623 -0.02(-0.39%)
Jul 09, 2014 5.070 5.070 5.020 5.070 10,099 -0.01(-0.20%)
Jul 08, 2014 5.060 5.080 5.000 5.080 10,866 -0.02(-0.39%)
Jul 07, 2014 5.050 5.100 5.030 5.100 5,450 -0.01(-0.20%)
Jul 04, 2014 5.120 5.140 5.110 5.110 9,404 +0.03(+0.59%)
Jul 03, 2014 5.020 5.150 5.010 5.080 10,894 +0.00(+0.00%)
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.