Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mountain Prv Dmds (TSX: MPVD )

0.2050 -0.0050 (-2.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 29, 2016 5.500 5.520 5.340 5.340 68,611 -0.05(-0.93%)
Apr 28, 2016 5.520 5.670 5.340 5.390 129,529 -0.10(-1.82%)
Apr 27, 2016 5.500 5.550 5.450 5.490 99,811 +0.01(+0.18%)
Apr 26, 2016 5.410 5.500 5.410 5.480 22,480 +0.07(+1.29%)
Apr 25, 2016 5.420 5.480 5.410 5.410 29,835 -0.01(-0.18%)
Apr 22, 2016 5.500 5.520 5.400 5.420 46,945 -0.08(-1.45%)
Apr 21, 2016 5.420 5.520 5.420 5.500 85,520 +0.08(+1.48%)
Apr 20, 2016 5.400 5.470 5.340 5.420 105,223 -0.01(-0.18%)
Apr 19, 2016 5.390 5.470 5.330 5.430 39,166 +0.03(+0.56%)
Apr 18, 2016 5.350 5.440 5.330 5.400 14,750 +0.05(+0.93%)
Apr 15, 2016 5.250 5.360 5.220 5.350 65,800 +0.04(+0.75%)
Apr 14, 2016 5.450 5.520 5.040 5.310 180,775 -0.18(-3.28%)
Apr 13, 2016 5.560 5.570 5.400 5.490 141,578 -0.11(-1.96%)
Apr 12, 2016 5.550 5.600 5.440 5.600 116,160 +0.10(+1.82%)
Apr 11, 2016 5.420 5.570 5.400 5.500 206,354 +0.12(+2.23%)
Apr 08, 2016 5.200 5.490 5.200 5.380 138,888 +0.20(+3.86%)
Apr 07, 2016 4.950 5.270 4.860 5.180 121,807 +0.24(+4.86%)
Apr 06, 2016 4.940 4.950 4.900 4.940 25,970 +0.02(+0.41%)
Apr 05, 2016 4.930 4.950 4.900 4.920 50,605 +0.02(+0.41%)
Apr 04, 2016 4.900 4.950 4.850 4.900 84,554 +0.00(+0.00%)
Apr 01, 2016 4.820 4.950 4.810 4.900 26,735 +0.04(+0.82%)
Mar 31, 2016 4.890 4.950 4.820 4.860 66,403 -0.08(-1.62%)
Mar 30, 2016 4.900 4.950 4.840 4.940 39,375 +0.03(+0.61%)
Mar 29, 2016 4.880 4.950 4.880 4.910 60,005 -0.02(-0.41%)
Mar 28, 2016 4.950 4.950 4.860 4.930 6,550 +0.04(+0.82%)
Mar 24, 2016 4.890 4.890 4.890 0 +0.10(+2.09%)
Mar 23, 2016 4.890 4.890 4.750 4.790 81,486 -0.06(-1.24%)
Mar 22, 2016 4.930 4.930 4.820 4.850 25,500 -0.05(-1.02%)
Mar 21, 2016 4.900 4.920 4.890 4.900 50,680 -0.01(-0.20%)
Mar 18, 2016 4.940 4.970 4.900 4.910 49,114 -0.02(-0.41%)
Mar 17, 2016 4.910 4.990 4.900 4.930 75,564 +0.03(+0.61%)
Mar 16, 2016 5.000 5.000 4.830 4.900 84,491 -0.10(-2.00%)
Mar 15, 2016 5.010 5.010 4.930 5.000 21,676 +0.02(+0.40%)
Mar 14, 2016 5.000 5.020 4.950 4.980 56,140 -0.01(-0.20%)
Mar 11, 2016 4.990 5.000 4.930 4.990 29,403 +0.06(+1.22%)
Mar 10, 2016 4.990 5.010 4.920 4.930 46,651 +0.02(+0.41%)
Mar 09, 2016 4.950 4.970 4.830 4.910 76,648 -0.09(-1.80%)
Mar 08, 2016 5.020 5.030 4.610 5.000 77,439 -0.09(-1.77%)
Mar 07, 2016 5.160 5.230 5.000 5.090 57,254 -0.07(-1.36%)
Mar 04, 2016 5.190 5.300 5.140 5.160 107,574 +0.00(+0.00%)
Mar 03, 2016 4.920 5.160 4.920 5.160 90,091 +0.19(+3.82%)
Mar 02, 2016 4.950 5.010 4.910 4.970 61,443 +0.07(+1.43%)
Mar 01, 2016 4.950 5.000 4.860 4.900 52,400 -0.03(-0.61%)
Feb 29, 2016 4.900 4.950 4.900 4.930 42,376 +0.04(+0.82%)
Feb 26, 2016 4.900 4.900 4.850 4.890 31,870 +0.01(+0.20%)
Feb 25, 2016 4.850 4.930 4.850 4.880 42,450 -0.02(-0.41%)
Feb 24, 2016 4.950 4.960 4.730 4.900 66,615 -0.03(-0.61%)
Feb 23, 2016 4.900 4.940 4.880 4.930 52,878 +0.03(+0.61%)
Feb 22, 2016 4.900 4.920 4.830 4.900 44,484 +0.00(+0.00%)
Feb 19, 2016 4.900 5.000 4.780 4.900 70,871 -0.06(-1.21%)
Feb 18, 2016 4.690 5.120 4.680 4.960 180,389 +0.26(+5.53%)
Feb 17, 2016 4.720 4.750 4.600 4.700 32,368 +0.00(+0.00%)
Feb 16, 2016 4.500 4.700 4.500 4.700 37,847 +0.17(+3.75%)
Feb 12, 2016 4.530 4.530 4.530 0 +0.01(+0.22%)
Feb 11, 2016 4.590 4.610 4.490 4.520 23,476 -0.07(-1.53%)
Feb 10, 2016 4.550 4.600 4.480 4.590 48,664 -0.03(-0.65%)
Feb 09, 2016 4.590 4.630 4.410 4.620 56,867 +0.03(+0.65%)
Feb 08, 2016 4.440 4.650 4.440 4.590 97,337 +0.11(+2.46%)
Feb 05, 2016 4.400 4.500 4.400 4.480 15,750 +0.03(+0.67%)
Feb 04, 2016 4.330 4.450 4.330 4.450 42,190 +0.00(+0.00%)
Feb 03, 2016 4.400 4.450 4.300 4.450 43,629 +0.01(+0.23%)
Feb 02, 2016 4.360 4.510 4.320 4.440 34,949 -0.14(-3.06%)
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.