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 30, 2019 1.390 1.430 1.390 1.400 168,998 +0.01(+0.72%)
Apr 29, 2019 1.380 1.420 1.370 1.390 133,136 -0.01(-0.71%)
Apr 26, 2019 1.480 1.480 1.390 1.400 96,645 +0.00(+0.00%)
Apr 25, 2019 1.320 1.420 1.320 1.400 204,973 +0.07(+5.26%)
Apr 24, 2019 1.300 1.340 1.290 1.330 86,411 +0.03(+2.31%)
Apr 23, 2019 1.300 1.310 1.270 1.300 264,813 +0.02(+1.56%)
Apr 22, 2019 1.330 1.330 1.240 1.280 272,268 -0.01(-0.78%)
Apr 18, 2019 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 17, 2019 1.390 1.390 1.260 1.290 202,677 -0.01(-0.77%)
Apr 16, 2019 1.450 1.450 1.290 1.300 1,175,550 -0.04(-2.99%)
Apr 15, 2019 1.280 1.400 1.240 1.340 907,051 +0.10(+8.06%)
Apr 12, 2019 1.220 1.270 1.220 1.240 996,708 +0.04(+3.33%)
Apr 11, 2019 1.130 1.260 1.130 1.200 412,033 +0.09(+8.11%)
Apr 10, 2019 1.100 1.150 1.100 1.110 3,678,234 -0.02(-1.77%)
Apr 09, 2019 1.150 1.150 1.090 1.130 298,614 -0.01(-0.88%)
Apr 08, 2019 1.170 1.170 1.140 1.140 270,512 -0.02(-1.72%)
Apr 05, 2019 1.160 1.190 1.150 1.160 757,642 +0.01(+0.87%)
Apr 04, 2019 1.160 1.190 1.140 1.150 127,338 -0.03(-2.54%)
Apr 03, 2019 1.160 1.200 1.160 1.180 100,740 -0.02(-1.67%)
Apr 02, 2019 1.160 1.210 1.160 1.200 2,892,101 +0.04(+3.45%)
Apr 01, 2019 1.160 1.200 1.160 1.160 75,413 -0.01(-0.85%)
Mar 29, 2019 1.170 1.200 1.160 1.170 106,139 -0.03(-2.50%)
Mar 28, 2019 1.200 1.220 1.170 1.200 119,254 -0.01(-0.83%)
Mar 27, 2019 1.240 1.250 1.180 1.210 124,102 -0.03(-2.42%)
Mar 26, 2019 1.260 1.260 1.220 1.240 458,727 +0.00(+0.00%)
Mar 25, 2019 1.260 1.300 1.240 1.240 352,678 +0.01(+0.81%)
Mar 22, 2019 1.260 1.260 1.220 1.230 464,197 +0.00(+0.00%)
Mar 21, 2019 1.270 1.300 1.230 1.230 52,182 -0.02(-1.60%)
Mar 20, 2019 1.270 1.270 1.210 1.250 44,997 -0.02(-1.57%)
Mar 19, 2019 1.230 1.310 1.220 1.270 67,459 +0.03(+2.42%)
Mar 18, 2019 1.270 1.300 1.230 1.240 97,341 -0.03(-2.36%)
Mar 15, 2019 1.280 1.300 1.270 1.270 26,779 -0.01(-0.78%)
Mar 14, 2019 1.280 1.320 1.280 1.280 28,949 -0.01(-0.78%)
Mar 13, 2019 1.290 1.300 1.280 1.290 90,861 +0.01(+0.78%)
Mar 12, 2019 1.310 1.310 1.250 1.280 44,593 -0.01(-0.78%)
Mar 11, 2019 1.260 1.300 1.250 1.290 58,179 +0.02(+1.57%)
Mar 08, 2019 1.270 1.310 1.270 1.270 493,494 -0.02(-1.55%)
Mar 07, 2019 1.280 1.290 1.260 1.290 68,260 +0.01(+0.78%)
Mar 06, 2019 1.320 1.320 1.270 1.280 92,504 -0.03(-2.29%)
Mar 05, 2019 1.350 1.350 1.300 1.310 307,015 -0.02(-1.50%)
Mar 04, 2019 1.350 1.370 1.320 1.330 37,783 -0.02(-1.48%)
Mar 01, 2019 1.330 1.390 1.330 1.350 21,136 -0.03(-2.17%)
Feb 28, 2019 1.390 1.390 1.320 1.380 191,713 +0.03(+2.22%)
Feb 27, 2019 1.350 1.360 1.330 1.350 59,601 +0.01(+0.75%)
Feb 26, 2019 1.340 1.340 1.290 1.340 26,424 +0.05(+3.88%)
Feb 25, 2019 1.340 1.360 1.280 1.290 59,145 -0.05(-3.73%)
Feb 22, 2019 1.390 1.390 1.340 1.340 50,717 -0.03(-2.19%)
Feb 21, 2019 1.400 1.430 1.340 1.370 68,114 +0.01(+0.74%)
Feb 20, 2019 1.360 1.430 1.360 1.360 40,815 -0.01(-0.73%)
Feb 19, 2019 1.450 1.450 1.370 1.370 106,711 +0.00(+0.00%)
Feb 15, 2019 1.370 1.370 1.370 0 -0.02(-1.44%)
Feb 14, 2019 1.340 1.390 1.320 1.390 389,075 -0.01(-0.71%)
Feb 13, 2019 1.400 1.450 1.390 1.400 75,600 +0.01(+0.72%)
Feb 12, 2019 1.400 1.450 1.390 1.390 45,859 -0.01(-0.71%)
Feb 11, 2019 1.450 1.480 1.390 1.400 77,507 -0.05(-3.45%)
Feb 08, 2019 1.500 1.510 1.440 1.450 94,584 +0.02(+1.40%)
Feb 07, 2019 1.520 1.520 1.400 1.430 1,082,194 -0.06(-4.03%)
Feb 06, 2019 1.530 1.540 1.490 1.490 87,600 -0.03(-1.97%)
Feb 05, 2019 1.500 1.550 1.480 1.520 619,545 +0.01(+0.66%)
Feb 04, 2019 1.640 1.640 1.500 1.510 66,871 -0.12(-7.36%)
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.