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, 2015 3.400 3.460 3.380 3.440 1,411,879 +0.02(+0.58%)
Sep 29, 2015 3.500 3.510 3.410 3.420 286,809 -0.09(-2.56%)
Sep 28, 2015 3.660 3.660 3.500 3.510 325,532 -0.10(-2.77%)
Sep 25, 2015 3.630 3.670 3.590 3.610 202,729 -0.01(-0.28%)
Sep 24, 2015 3.640 3.740 3.580 3.620 178,990 +0.02(+0.56%)
Sep 23, 2015 3.580 3.680 3.530 3.600 181,983 +0.02(+0.56%)
Sep 22, 2015 3.770 3.780 3.570 3.580 145,019 -0.17(-4.53%)
Sep 21, 2015 3.940 3.980 3.750 3.750 121,134 -0.18(-4.58%)
Sep 18, 2015 3.820 3.930 3.800 3.930 75,573 +0.11(+2.88%)
Sep 17, 2015 3.850 3.880 3.770 3.820 148,091 +0.04(+1.06%)
Sep 16, 2015 3.900 3.970 3.750 3.780 143,912 -0.15(-3.82%)
Sep 15, 2015 4.000 4.000 3.860 3.930 66,039 -0.06(-1.50%)
Sep 14, 2015 4.050 4.100 3.980 3.990 91,241 -0.04(-0.99%)
Sep 11, 2015 4.080 4.100 4.020 4.030 80,857 -0.07(-1.71%)
Sep 10, 2015 4.110 4.130 4.080 4.100 20,353 -0.03(-0.73%)
Sep 09, 2015 4.110 4.150 4.100 4.130 46,570 +0.02(+0.61%)
Sep 08, 2015 4.150 4.150 4.090 4.105 21,002 -0.02(-0.61%)
Sep 04, 2015 4.130 4.130 4.130 0 +0.03(+0.73%)
Sep 03, 2015 4.120 4.120 4.080 4.100 17,960 -0.02(-0.49%)
Sep 02, 2015 4.130 4.130 4.080 4.120 26,400 -0.02(-0.48%)
Sep 01, 2015 4.140 4.180 4.100 4.140 51,100 -0.03(-0.72%)
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%)
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.