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, 2018 3.100 3.140 3.100 3.100 91,449 -0.02(-0.64%)
Apr 27, 2018 3.180 3.190 3.110 3.120 289,951 -0.04(-1.27%)
Apr 26, 2018 3.110 3.160 3.070 3.160 462,240 +0.07(+2.27%)
Apr 25, 2018 3.150 3.150 3.080 3.090 231,358 -0.06(-1.90%)
Apr 24, 2018 3.140 3.170 3.140 3.150 20,826 -0.02(-0.63%)
Apr 23, 2018 3.190 3.200 3.100 3.170 90,688 +0.01(+0.32%)
Apr 20, 2018 3.050 3.190 3.030 3.160 490,973 +0.16(+5.33%)
Apr 19, 2018 3.000 3.040 2.980 3.000 2,530,052 +0.00(+0.00%)
Apr 18, 2018 3.040 3.040 2.980 3.000 565,483 +0.01(+0.33%)
Apr 17, 2018 3.110 3.130 2.970 2.990 560,500 -0.11(-3.55%)
Apr 16, 2018 3.150 3.150 3.070 3.100 240,550 +0.01(+0.32%)
Apr 13, 2018 3.150 3.150 3.080 3.090 36,600 +0.00(+0.00%)
Apr 12, 2018 3.150 3.150 3.090 3.090 54,200 -0.11(-3.44%)
Apr 11, 2018 3.200 3.200 3.130 3.200 87,858 +0.05(+1.59%)
Apr 10, 2018 3.280 3.280 3.130 3.150 90,669 -0.08(-2.48%)
Apr 09, 2018 3.250 3.270 3.220 3.230 63,560 -0.07(-2.12%)
Apr 06, 2018 3.290 3.340 3.270 3.300 59,200 +0.03(+0.92%)
Apr 05, 2018 3.250 3.280 3.200 3.270 35,613 +0.03(+0.93%)
Apr 04, 2018 3.240 3.255 3.160 3.240 53,112 +0.07(+2.21%)
Apr 03, 2018 3.150 3.200 3.150 3.170 28,578 -0.02(-0.63%)
Apr 02, 2018 3.250 3.250 3.160 3.190 9,900 -0.01(-0.31%)
Mar 29, 2018 3.200 3.200 3.200 0 -0.01(-0.31%)
Mar 28, 2018 3.270 3.290 3.210 3.210 28,903 -0.06(-1.83%)
Mar 27, 2018 3.290 3.310 3.240 3.270 45,010 -0.02(-0.61%)
Mar 26, 2018 3.330 3.330 3.270 3.290 20,762 -0.03(-0.90%)
Mar 23, 2018 3.350 3.360 3.320 3.320 38,623 +0.01(+0.30%)
Mar 22, 2018 3.370 3.370 3.270 3.310 49,229 -0.05(-1.49%)
Mar 21, 2018 3.290 3.360 3.260 3.360 36,435 +0.06(+1.82%)
Mar 20, 2018 3.300 3.350 3.290 3.300 41,502 -0.01(-0.30%)
Mar 19, 2018 3.240 3.320 3.210 3.310 27,178 +0.01(+0.30%)
Mar 16, 2018 3.360 3.360 3.300 3.300 57,715 -0.02(-0.60%)
Mar 15, 2018 3.290 3.320 3.130 3.320 98,771 +0.04(+1.22%)
Mar 14, 2018 3.320 3.320 3.240 3.280 68,100 -0.04(-1.20%)
Mar 13, 2018 3.330 3.330 3.300 3.320 36,574 +0.02(+0.61%)
Mar 12, 2018 3.340 3.370 3.300 3.300 71,313 -0.03(-0.90%)
Mar 09, 2018 3.380 3.380 3.320 3.330 92,403 -0.05(-1.48%)
Mar 08, 2018 3.410 3.410 3.370 3.380 16,924 -0.01(-0.29%)
Mar 07, 2018 3.390 3.450 3.390 3.390 39,900 +0.00(+0.00%)
Mar 06, 2018 3.370 3.430 3.370 3.390 57,566 +0.03(+0.89%)
Mar 05, 2018 3.390 3.400 3.340 3.360 249,624 -0.03(-0.88%)
Mar 02, 2018 3.360 3.410 3.360 3.390 22,498 +0.01(+0.30%)
Mar 01, 2018 3.350 3.390 3.330 3.380 33,860 +0.00(+0.00%)
Feb 28, 2018 3.400 3.400 3.360 3.380 31,891 -0.01(-0.29%)
Feb 27, 2018 3.370 3.390 3.330 3.390 93,545 +0.03(+0.89%)
Feb 26, 2018 3.400 3.430 3.350 3.360 183,280 -0.02(-0.59%)
Feb 23, 2018 3.400 3.400 3.370 3.380 159,900 -0.01(-0.29%)
Feb 22, 2018 3.400 3.400 3.370 3.390 288,000 +0.00(+0.00%)
Feb 21, 2018 3.390 3.420 3.370 3.390 350,668 -0.01(-0.29%)
Feb 20, 2018 3.460 3.460 3.390 3.400 33,633 +0.00(+0.00%)
Feb 16, 2018 3.400 3.400 3.400 0 -0.03(-0.87%)
Feb 15, 2018 3.420 3.450 3.420 3.430 58,600 +0.02(+0.59%)
Feb 14, 2018 3.400 3.430 3.380 3.410 41,565 +0.00(+0.00%)
Feb 13, 2018 3.510 3.520 3.400 3.410 65,530 -0.02(-0.58%)
Feb 12, 2018 3.460 3.480 3.430 3.430 152,400 +0.02(+0.59%)
Feb 09, 2018 3.410 3.460 3.390 3.410 210,533 -0.03(-1.02%)
Feb 08, 2018 3.470 3.430 3.445 146,510 -0.03(-0.72%)
Feb 07, 2018 3.500 3.520 3.400 3.470 300,235 +0.02(+0.58%)
Feb 06, 2018 3.460 3.460 3.390 3.450 53,205 -0.01(-0.29%)
Feb 05, 2018 3.450 3.500 3.410 3.460 78,811 +0.02(+0.58%)
Feb 02, 2018 3.400 3.500 3.390 3.440 188,904 +0.04(+1.18%)
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.