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, 2015 4.730 4.750 4.630 4.640 27,804 -0.08(-1.69%)
Apr 29, 2015 4.700 4.760 4.670 4.720 32,612 +0.06(+1.29%)
Apr 28, 2015 4.640 4.670 4.590 4.660 24,851 +0.01(+0.22%)
Apr 27, 2015 4.780 4.780 4.620 4.650 23,278 -0.10(-2.11%)
Apr 24, 2015 4.750 4.900 4.660 4.750 63,119 +0.00(+0.00%)
Apr 23, 2015 4.770 4.800 4.630 4.750 53,162 -0.03(-0.63%)
Apr 22, 2015 4.970 4.970 4.750 4.780 40,338 -0.12(-2.45%)
Apr 21, 2015 4.800 4.990 4.800 4.900 17,396 +0.05(+1.03%)
Apr 20, 2015 5.050 5.050 4.820 4.850 68,390 -0.14(-2.81%)
Apr 17, 2015 4.840 5.000 4.770 4.990 179,187 +0.15(+3.10%)
Apr 16, 2015 4.980 4.980 4.700 4.840 128,043 -0.14(-2.81%)
Apr 15, 2015 4.740 4.990 4.740 4.980 73,904 +0.20(+4.18%)
Apr 14, 2015 4.720 4.800 4.650 4.780 54,250 +0.13(+2.80%)
Apr 13, 2015 4.590 4.710 4.590 4.650 62,276 +0.08(+1.75%)
Apr 10, 2015 4.640 4.640 4.510 4.570 51,656 -0.02(-0.44%)
Apr 09, 2015 4.500 4.670 4.450 4.590 124,341 +0.09(+2.00%)
Apr 08, 2015 4.530 4.540 4.360 4.500 138,704 -0.03(-0.66%)
Apr 07, 2015 4.580 4.640 4.410 4.530 183,256 -0.02(-0.44%)
Apr 06, 2015 4.680 4.680 4.550 4.550 84,983 -0.20(-4.21%)
Apr 02, 2015 4.750 4.750 4.750 0 +0.01(+0.21%)
Apr 01, 2015 4.790 4.790 4.520 4.740 190,690 -0.02(-0.42%)
Mar 31, 2015 4.500 4.820 4.490 4.760 218,652 +0.15(+3.25%)
Mar 30, 2015 4.500 4.620 4.330 4.610 229,631 +0.13(+2.90%)
Mar 27, 2015 4.240 4.490 4.200 4.480 292,778 +0.27(+6.41%)
Mar 26, 2015 4.230 4.280 4.160 4.210 165,061 -0.07(-1.64%)
Mar 25, 2015 4.150 4.320 4.140 4.280 496,227 +0.14(+3.38%)
Mar 24, 2015 4.160 4.170 4.120 4.140 434,121 +0.01(+0.24%)
Mar 23, 2015 4.150 4.150 4.100 4.130 236,265 -0.01(-0.24%)
Mar 20, 2015 4.170 4.170 4.120 4.140 106,799 +0.04(+0.98%)
Mar 19, 2015 4.190 4.215 4.100 4.100 247,547 -0.04(-0.97%)
Mar 18, 2015 4.120 4.190 4.120 4.140 112,536 +0.00(+0.00%)
Mar 17, 2015 4.160 4.190 4.110 4.140 88,387 -0.01(-0.24%)
Mar 16, 2015 4.220 4.230 4.140 4.150 41,847 -0.09(-2.12%)
Mar 13, 2015 4.300 4.320 4.210 4.240 73,317 -0.09(-2.08%)
Mar 12, 2015 4.350 4.350 4.280 4.330 21,897 -0.03(-0.69%)
Mar 11, 2015 4.400 4.420 4.320 4.360 93,493 -0.05(-1.13%)
Mar 10, 2015 4.480 4.480 4.390 4.410 85,634 -0.07(-1.56%)
Mar 09, 2015 4.670 4.670 4.440 4.480 82,164 -0.24(-5.08%)
Mar 06, 2015 4.650 4.750 4.570 4.720 101,482 +0.03(+0.64%)
Mar 05, 2015 4.510 4.720 4.470 4.690 44,969 +0.16(+3.53%)
Mar 04, 2015 4.570 4.450 4.530 48,537 -0.04(-0.88%)
Mar 03, 2015 4.600 4.670 4.570 4.570 98,565 -0.01(-0.22%)
Mar 02, 2015 4.550 4.640 4.550 4.580 87,200 +0.02(+0.44%)
Feb 27, 2015 4.660 4.670 4.500 4.560 139,274 -0.04(-0.87%)
Feb 26, 2015 4.350 4.750 4.350 4.600 218,635 +0.24(+5.50%)
Feb 25, 2015 4.350 4.390 4.310 4.360 314,375 +0.00(+0.00%)
Feb 24, 2015 4.310 4.380 4.300 4.360 586,364 +0.05(+1.16%)
Feb 23, 2015 4.340 4.360 4.280 4.310 168,740 -0.04(-0.92%)
Feb 20, 2015 4.280 4.370 4.280 4.350 47,361 +0.09(+2.11%)
Feb 19, 2015 4.310 4.450 4.250 4.260 151,264 -0.30(-6.58%)
Feb 18, 2015 4.600 4.650 4.470 4.560 172,143 -0.06(-1.30%)
Feb 17, 2015 4.750 4.750 4.550 4.620 91,609 -0.13(-2.74%)
Feb 13, 2015 4.750 4.750 4.750 0 -0.10(-2.06%)
Feb 12, 2015 4.860 4.870 4.810 4.850 59,741 -0.03(-0.61%)
Feb 11, 2015 4.930 4.950 4.860 4.880 39,258 -0.05(-1.01%)
Feb 10, 2015 4.980 5.000 4.910 4.930 52,941 -0.05(-1.00%)
Feb 09, 2015 4.950 4.980 4.950 4.980 21,570 +0.00(+0.00%)
Feb 06, 2015 5.040 5.040 4.970 4.980 43,402 -0.05(-0.99%)
Feb 05, 2015 5.050 5.050 5.000 5.030 20,575 +0.01(+0.20%)
Feb 04, 2015 5.010 5.100 4.970 5.020 91,485 -0.06(-1.18%)
Feb 03, 2015 5.150 5.170 5.030 5.080 66,330 -0.06(-1.17%)
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.