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

Mountain Prv Dmds (TSX: MPVD )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 31, 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 (%)
Feb 28, 2017 5.320 5.320 5.150 5.170 943,523 -0.10(-1.90%)
Feb 27, 2017 5.430 5.560 5.260 5.270 463,295 -0.23(-4.18%)
Feb 24, 2017 5.755 5.940 5.450 5.500 213,068 -0.06(-1.08%)
Feb 23, 2017 5.660 5.660 5.500 5.560 147,778 -0.03(-0.54%)
Feb 22, 2017 5.700 5.790 5.560 5.590 242,431 -0.20(-3.45%)
Feb 21, 2017 6.080 6.090 5.740 5.790 204,923 -0.34(-5.55%)
Feb 17, 2017 6.130 6.130 6.130 0 -0.01(-0.16%)
Feb 16, 2017 6.170 6.200 6.140 6.140 185,548 -0.09(-1.44%)
Feb 15, 2017 6.100 6.230 6.100 6.230 676,633 +0.11(+1.80%)
Feb 14, 2017 6.120 6.140 6.060 6.120 162,469 -0.02(-0.33%)
Feb 13, 2017 6.320 6.320 6.135 6.140 84,678 -0.17(-2.69%)
Feb 10, 2017 6.290 6.400 6.270 6.310 196,654 +0.02(+0.32%)
Feb 09, 2017 6.280 6.350 6.195 6.290 473,947 +0.04(+0.64%)
Feb 08, 2017 6.130 6.250 6.125 6.250 202,632 +0.17(+2.80%)
Feb 07, 2017 6.100 6.290 6.040 6.080 777,787 +0.06(+1.00%)
Feb 06, 2017 5.920 6.080 5.810 6.020 1,092,254 +0.16(+2.73%)
Feb 03, 2017 5.790 5.880 5.720 5.860 120,456 +0.12(+2.09%)
Feb 02, 2017 5.850 5.850 5.710 5.740 173,633 -0.06(-1.03%)
Feb 01, 2017 5.570 5.810 5.540 5.800 417,360 +0.30(+5.45%)
Jan 31, 2017 5.380 5.530 5.270 5.500 270,046 +0.08(+1.48%)
Jan 30, 2017 5.580 5.650 5.300 5.420 431,588 -0.25(-4.41%)
Jan 27, 2017 5.970 5.980 5.510 5.670 336,996 -0.32(-5.34%)
Jan 26, 2017 6.030 6.230 5.920 5.990 238,105 -0.31(-4.92%)
Jan 25, 2017 6.250 6.370 6.140 6.300 169,003 +0.04(+0.64%)
Jan 24, 2017 6.300 6.300 6.060 6.260 89,815 -0.03(-0.48%)
Jan 23, 2017 6.250 6.400 6.250 6.290 31,146 +0.02(+0.32%)
Jan 20, 2017 6.450 6.500 6.260 6.270 64,567 -0.11(-1.72%)
Jan 19, 2017 6.350 6.460 6.300 6.380 81,116 +0.07(+1.11%)
Jan 18, 2017 6.410 6.450 6.250 6.310 80,226 -0.14(-2.17%)
Jan 17, 2017 6.200 6.470 6.200 6.450 136,505 +0.12(+1.90%)
Jan 16, 2017 6.470 6.470 6.320 6.330 28,804 -0.16(-2.47%)
Jan 13, 2017 6.470 6.590 6.420 6.490 91,135 +0.01(+0.15%)
Jan 12, 2017 6.600 6.650 6.460 6.480 131,832 -0.18(-2.70%)
Jan 11, 2017 6.730 6.900 6.520 6.660 127,012 -0.19(-2.77%)
Jan 10, 2017 6.840 6.900 6.830 6.850 51,979 -0.04(-0.58%)
Jan 09, 2017 6.750 6.940 6.750 6.890 203,144 +0.04(+0.58%)
Jan 06, 2017 6.770 6.920 6.720 6.850 150,952 +0.10(+1.48%)
Jan 05, 2017 6.670 6.800 6.600 6.750 146,413 +0.09(+1.35%)
Jan 04, 2017 6.740 6.740 6.640 6.660 128,100 -0.08(-1.19%)
Jan 03, 2017 6.750 6.750 6.640 6.740 208,703 +0.02(+0.30%)
Dec 30, 2016 6.720 6.720 6.720 0 -0.11(-1.61%)
Dec 29, 2016 6.700 6.900 6.690 6.830 184,950 +0.15(+2.25%)
Dec 28, 2016 6.610 6.710 6.610 6.680 106,296 +0.13(+1.98%)
Dec 23, 2016 6.550 6.550 6.550 0 +0.06(+0.92%)
Dec 22, 2016 6.540 6.550 6.450 6.490 118,264 -0.01(-0.15%)
Dec 21, 2016 6.350 6.540 6.310 6.500 107,158 +0.15(+2.36%)
Dec 20, 2016 6.260 6.370 6.220 6.350 210,794 +0.04(+0.63%)
Dec 19, 2016 6.320 6.420 6.250 6.310 134,820 -0.11(-1.71%)
Dec 16, 2016 6.450 6.450 6.020 6.420 414,767 -0.06(-0.93%)
Dec 15, 2016 6.500 6.560 6.480 6.480 113,581 -0.06(-0.92%)
Dec 14, 2016 6.730 6.750 6.490 6.540 488,402 -0.11(-1.65%)
Dec 13, 2016 6.660 6.690 6.580 6.650 155,691 -0.03(-0.45%)
Dec 12, 2016 6.620 6.760 6.620 6.680 121,475 -0.01(-0.15%)
Dec 09, 2016 6.620 6.700 6.540 6.690 89,600 +0.08(+1.21%)
Dec 08, 2016 6.670 6.670 6.530 6.610 237,545 +0.00(+0.00%)
Dec 07, 2016 6.650 6.650 6.500 6.610 189,763 -0.02(-0.30%)
Dec 06, 2016 6.650 6.650 6.520 6.630 68,583 -0.02(-0.30%)
Dec 05, 2016 6.640 6.670 6.580 6.650 67,500 -0.03(-0.45%)
Dec 02, 2016 6.650 6.700 6.650 6.680 32,270 -0.02(-0.30%)
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.