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, 2008 4.660 4.670 4.610 4.670 1,600 -0.05(-1.06%)
Apr 29, 2008 4.620 4.800 4.620 4.720 2,500 -0.07(-1.46%)
Apr 28, 2008 4.740 4.790 4.700 4.790 11,500 +0.13(+2.79%)
Apr 25, 2008 4.600 4.660 4.570 4.660 18,100 -0.05(-1.06%)
Apr 24, 2008 4.720 4.780 4.640 4.710 13,238 -0.01(-0.21%)
Apr 23, 2008 4.720 4.800 4.720 4.720 3,400 +0.00(+0.00%)
Apr 22, 2008 4.790 4.790 4.720 4.720 25,400 +0.00(+0.00%)
Apr 21, 2008 4.790 4.790 4.720 4.720 829 -0.06(-1.26%)
Apr 18, 2008 4.800 4.890 4.780 4.780 7,500 -0.02(-0.42%)
Apr 17, 2008 4.770 4.890 4.750 4.800 16,963 +0.03(+0.63%)
Apr 16, 2008 4.890 4.890 4.760 4.770 12,645 -0.03(-0.63%)
Apr 15, 2008 4.930 4.930 4.740 4.800 25,624 +0.00(+0.00%)
Apr 14, 2008 4.800 4.920 4.800 4.800 55,319 +0.00(+0.00%)
Apr 11, 2008 4.950 4.950 4.800 4.800 8,200 -0.10(-2.04%)
Apr 10, 2008 4.850 4.950 4.850 4.900 7,957 +0.02(+0.41%)
Apr 09, 2008 4.940 4.940 4.860 4.880 4,400 -0.05(-1.01%)
Apr 08, 2008 4.930 4.940 4.850 4.930 8,900 +0.09(+1.86%)
Apr 07, 2008 4.840 4.970 4.820 4.840 22,300 +0.00(+0.00%)
Apr 04, 2008 4.810 4.840 4.730 4.840 110,140 +0.04(+0.83%)
Apr 03, 2008 4.910 4.910 4.800 4.800 4,500 -0.20(-4.00%)
Apr 02, 2008 4.950 5.000 4.950 5.000 4,100 -0.05(-0.99%)
Apr 01, 2008 5.000 5.050 4.850 5.050 14,414 +0.05(+1.00%)
Mar 31, 2008 4.980 5.000 4.850 5.000 166,933 +0.02(+0.40%)
Mar 28, 2008 4.970 4.980 4.900 4.980 2,146 +0.10(+2.05%)
Mar 27, 2008 4.800 4.950 4.790 4.880 85,600 -0.11(-2.20%)
Mar 26, 2008 5.000 5.000 4.900 4.990 1,050 +0.00(+0.00%)
Mar 25, 2008 4.950 5.050 4.850 4.990 36,639 +0.14(+2.89%)
Mar 24, 2008 4.800 4.850 4.800 4.850 2,533 +0.05(+1.04%)
Mar 21, 2008 4.670 4.890 4.560 4.800 36,251 +0.00(+0.00%)
Mar 20, 2008 4.670 4.890 4.560 4.800 36,251 +0.03(+0.63%)
Mar 19, 2008 4.900 4.900 4.680 4.770 11,904 -0.13(-2.65%)
Mar 18, 2008 4.750 4.910 4.750 4.900 302,700 +0.15(+3.16%)
Mar 17, 2008 4.700 4.880 4.630 4.750 30,566 +0.03(+0.64%)
Mar 14, 2008 5.000 5.000 4.720 4.720 28,700 -0.26(-5.22%)
Mar 13, 2008 4.900 5.000 4.860 4.980 25,837 -0.02(-0.40%)
Mar 12, 2008 4.900 5.000 4.900 5.000 38,685 +0.15(+3.09%)
Mar 11, 2008 4.850 4.860 4.850 4.850 15,648 +0.03(+0.62%)
Mar 10, 2008 4.860 4.900 4.820 4.820 17,900 -0.14(-2.82%)
Mar 07, 2008 5.000 5.140 4.950 4.960 45,033 -0.13(-2.55%)
Mar 06, 2008 5.000 5.100 4.860 5.090 24,200 +0.09(+1.80%)
Mar 05, 2008 5.000 5.030 4.950 5.000 61,900 +0.05(+1.01%)
Mar 04, 2008 4.890 5.010 4.880 4.950 103,990 +0.03(+0.61%)
Mar 03, 2008 4.850 5.010 4.850 4.920 88,433 -0.18(-3.53%)
Feb 29, 2008 4.620 5.100 4.620 5.100 254,520 +0.33(+6.92%)
Feb 28, 2008 4.590 4.840 4.590 4.770 208,880 +0.17(+3.70%)
Feb 27, 2008 4.520 4.600 4.520 4.600 73,650 +0.00(+0.00%)
Feb 26, 2008 4.600 4.630 4.480 4.600 49,744 +0.19(+4.31%)
Feb 25, 2008 4.680 4.680 4.410 4.410 4,200 -0.19(-4.13%)
Feb 22, 2008 4.180 4.760 4.180 4.600 161,758 +0.35(+8.24%)
Feb 21, 2008 4.180 4.450 4.170 4.250 96,300 +0.13(+3.16%)
Feb 20, 2008 4.140 4.190 4.120 4.120 15,650 -0.04(-0.96%)
Feb 19, 2008 4.200 4.200 4.150 4.160 14,595 -0.04(-0.95%)
Feb 18, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 15, 2008 4.180 4.210 4.160 4.200 45,400 -0.09(-2.10%)
Feb 14, 2008 4.150 4.340 4.150 4.290 35,500 +0.14(+3.37%)
Feb 13, 2008 4.180 4.250 4.150 4.150 21,924 -0.06(-1.43%)
Feb 12, 2008 4.250 4.330 4.210 4.210 10,500 -0.14(-3.22%)
Feb 11, 2008 4.250 4.350 4.250 4.350 49,030 +0.12(+2.84%)
Feb 08, 2008 4.250 4.300 4.220 4.230 52,440 +0.03(+0.71%)
Feb 07, 2008 4.250 4.350 4.200 4.200 69,416 -0.05(-1.18%)
Feb 06, 2008 4.300 4.500 4.250 4.250 48,350 -0.12(-2.75%)
Feb 05, 2008 4.480 4.480 4.370 4.370 43,125 -0.08(-1.80%)
Feb 04, 2008 4.550 4.650 4.410 4.450 121,750 -0.10(-2.20%)
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.