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 (%)
May 29, 2009 1.460 1.500 1.440 1.500 6,100 +0.03(+2.04%)
May 28, 2009 1.450 1.510 1.450 1.470 13,400 -0.03(-2.00%)
May 27, 2009 1.550 1.660 1.500 1.500 74,986 +0.00(+0.00%)
May 26, 2009 1.450 1.520 1.400 1.500 28,949 +0.10(+7.14%)
May 25, 2009 1.330 1.400 1.330 1.400 251 -0.09(-6.04%)
May 22, 2009 1.320 1.510 1.320 1.490 7,900 +0.14(+10.37%)
May 21, 2009 1.490 1.490 1.350 1.350 8,700 -0.08(-5.59%)
May 20, 2009 1.390 1.430 1.390 1.430 27,500 +0.00(+0.00%)
May 19, 2009 1.600 1.600 1.430 1.430 35,613 -0.14(-8.92%)
May 15, 2009 1.570 1.570 1.570 1.570 12,100 +0.02(+1.29%)
May 14, 2009 1.580 1.580 1.510 1.550 9,800 +0.02(+1.31%)
May 13, 2009 1.750 1.750 1.510 1.530 16,900 -0.02(-1.29%)
May 12, 2009 1.590 1.590 1.510 1.550 16,020 -0.09(-5.49%)
May 11, 2009 1.650 1.650 1.610 1.640 13,908 +0.03(+1.86%)
May 08, 2009 1.630 1.710 1.600 1.610 24,535 -0.04(-2.42%)
May 07, 2009 1.680 1.700 1.550 1.650 31,600 +0.00(+0.00%)
May 06, 2009 1.540 1.730 1.500 1.650 21,900 +0.22(+15.38%)
May 05, 2009 1.360 1.490 1.360 1.430 12,375 +0.05(+3.62%)
May 04, 2009 1.330 1.430 1.330 1.380 46,700 +0.08(+6.15%)
May 01, 2009 1.300 1.300 1.260 1.300 4,300 +0.02(+1.56%)
Apr 30, 2009 1.270 1.300 1.260 1.280 13,425 +0.01(+0.79%)
Apr 29, 2009 1.270 1.280 1.270 1.270 1,900 -0.02(-1.55%)
Apr 28, 2009 1.290 1.290 1.260 1.290 30,300 +0.01(+0.78%)
Apr 27, 2009 1.270 1.280 1.260 1.280 5,100 +0.01(+0.79%)
Apr 24, 2009 1.290 1.290 1.270 1.270 2,515 -0.02(-1.55%)
Apr 23, 2009 1.240 1.290 1.240 1.290 4,900 +0.04(+3.20%)
Apr 22, 2009 1.380 1.380 1.230 1.250 25,700 -0.06(-4.58%)
Apr 21, 2009 1.130 1.310 1.130 1.310 34,092 +0.21(+19.09%)
Apr 20, 2009 1.090 1.120 1.050 1.100 10,100 +0.00(+0.00%)
Apr 17, 2009 1.100 1.290 1.100 1.100 123,800 +0.07(+6.80%)
Apr 16, 2009 0.9900 1.030 0.9800 1.030 11,200 +0.07(+7.29%)
Apr 15, 2009 0.9300 0.9600 0.9300 0.9600 29,700 +0.07(+7.87%)
Apr 14, 2009 0.9000 0.9000 0.8900 0.8900 8,663 -0.06(-6.32%)
Apr 09, 2009 0.9500 0.9500 0.9500 150 +0.02(+2.15%)
Apr 08, 2009 0.9200 0.9300 0.9200 0.9300 8,400 +0.04(+4.49%)
Apr 07, 2009 0.9300 0.9300 0.8800 0.8900 19,500 -0.01(-1.11%)
Apr 06, 2009 0.9400 0.9100 0.9000 0.9000 17,340 -0.01(-1.10%)
Apr 03, 2009 0.9300 0.9300 0.9100 0.9100 19,500 +0.05(+5.81%)
Apr 02, 2009 0.8700 0.9200 0.8600 0.8600 24,287 -0.06(-6.52%)
Apr 01, 2009 0.9200 0.9200 0.9000 0.9200 6,105 +0.07(+8.24%)
Mar 31, 2009 0.8600 0.8600 0.8500 0.8500 8,100 -0.01(-1.16%)
Mar 30, 2009 0.9000 0.9000 0.8600 0.8600 8,180 -0.02(-2.27%)
Mar 26, 2009 0.8700 0.8800 0.8700 0.8800 13,430 +0.04(+4.76%)
Mar 25, 2009 0.8700 0.8600 0.8100 0.8400 9,505 +0.01(+1.20%)
Mar 24, 2009 0.8500 0.8500 0.8300 0.8300 14,500 -0.02(-2.35%)
Mar 23, 2009 0.8000 0.8500 0.7800 0.8500 10,400 +0.00(+0.00%)
Mar 20, 2009 0.8000 0.8500 0.8000 0.8500 11,150 +0.07(+8.97%)
Mar 19, 2009 0.7500 0.7800 0.7500 0.7800 9,000 +0.02(+2.63%)
Mar 18, 2009 0.7900 0.7900 0.7600 0.7600 26,850 -0.02(-2.56%)
Mar 17, 2009 0.7800 0.7800 0.7800 0.7800 2,000 -0.02(-2.50%)
Mar 16, 2009 0.7800 0.8000 0.7500 0.8000 28,600 +0.05(+6.67%)
Mar 13, 2009 0.7800 0.7800 0.7500 0.7500 42,600 -0.06(-7.41%)
Mar 12, 2009 0.7800 0.8100 0.7800 0.8100 10,900 +0.03(+3.85%)
Mar 11, 2009 0.7500 0.7800 0.7500 0.7800 18,525 +0.02(+2.63%)
Mar 10, 2009 0.7600 0.7600 0 +0.00(+0.00%)
Mar 09, 2009 0.7700 0.7700 0.7600 0.7600 2,850 -0.01(-1.30%)
Mar 06, 2009 0.7700 0.7700 0.7700 0.7700 10,358 +0.01(+1.32%)
Mar 05, 2009 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Mar 04, 2009 0.7600 0.7600 0.7500 0.7600 10,642 -0.01(-1.30%)
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.