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

Mountain Prv Dmds (TSX: MPVD )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 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 (%)
May 30, 2014 5.170 5.230 5.150 5.150 21,285 -0.01(-0.19%)
May 29, 2014 5.420 5.420 5.160 5.160 39,175 +0.05(+0.98%)
May 28, 2014 4.980 5.110 4.940 5.110 13,500 +0.11(+2.20%)
May 27, 2014 4.990 5.000 4.950 5.000 60,136 +0.00(+0.00%)
May 26, 2014 5.000 5.000 5.000 5.000 200 +0.01(+0.20%)
May 23, 2014 4.940 4.990 4.940 4.990 24,378 +0.05(+1.01%)
May 22, 2014 4.950 4.980 4.940 4.940 8,666 +0.01(+0.20%)
May 21, 2014 5.000 5.000 4.930 4.930 57,393 -0.05(-1.00%)
May 20, 2014 4.940 5.000 4.940 4.980 14,639 +0.05(+1.01%)
May 16, 2014 4.930 4.930 4.930 4.930 0 -0.07(-1.40%)
May 15, 2014 5.000 5.010 4.970 5.000 13,199 +0.03(+0.60%)
May 14, 2014 4.990 4.990 4.950 4.970 1,850 +0.02(+0.40%)
May 13, 2014 4.950 5.000 4.950 4.950 7,825 +0.02(+0.41%)
May 12, 2014 4.970 5.000 4.930 4.930 12,045 +0.03(+0.61%)
May 09, 2014 4.950 5.000 4.880 4.900 73,882 -0.05(-1.01%)
May 08, 2014 5.050 5.050 4.940 4.950 30,370 -0.04(-0.80%)
May 07, 2014 5.020 5.020 4.900 4.990 40,620 +0.05(+1.01%)
May 06, 2014 4.990 4.990 4.900 4.940 24,933 +0.01(+0.20%)
May 05, 2014 4.950 5.060 4.920 4.930 35,536 -0.08(-1.60%)
May 02, 2014 5.090 5.090 5.010 5.010 850 +0.00(+0.00%)
May 01, 2014 5.090 5.100 5.000 5.010 23,639 -0.03(-0.50%)
Apr 30, 2014 5.040 5.080 5.010 5.035 6,600 +0.02(+0.30%)
Apr 29, 2014 5.090 5.090 5.020 5.020 1,600 -0.03(-0.59%)
Apr 28, 2014 5.060 5.060 5.020 5.050 6,000 -0.02(-0.39%)
Apr 25, 2014 5.070 5.070 5.000 5.070 23,100 +0.03(+0.60%)
Apr 24, 2014 5.070 5.100 5.000 5.040 16,800 +0.04(+0.80%)
Apr 23, 2014 5.050 5.060 5.000 5.000 18,041 -0.08(-1.57%)
Apr 22, 2014 5.110 5.120 5.070 5.080 16,160 -0.04(-0.78%)
Apr 21, 2014 5.170 5.170 5.100 5.120 10,183 +0.00(+0.00%)
Apr 17, 2014 5.120 5.120 5.120 0 -0.03(-0.58%)
Apr 16, 2014 5.200 5.200 5.110 5.150 21,589 +0.00(+0.00%)
Apr 15, 2014 5.140 5.150 5.100 5.150 40,077 -0.04(-0.77%)
Apr 14, 2014 5.250 5.250 5.120 5.190 322,149 -0.08(-1.52%)
Apr 11, 2014 5.220 5.290 5.200 5.270 25,949 +0.05(+0.96%)
Apr 10, 2014 5.250 5.260 5.210 5.220 31,407 -0.06(-1.14%)
Apr 09, 2014 5.300 5.300 5.250 5.280 6,335 +0.03(+0.57%)
Apr 08, 2014 5.200 5.270 5.200 5.250 35,475 +0.00(+0.00%)
Apr 07, 2014 5.240 5.280 5.220 5.250 30,633 -0.04(-0.76%)
Apr 04, 2014 5.290 5.340 5.200 5.290 46,261 -0.06(-1.12%)
Apr 03, 2014 5.230 5.350 5.230 5.350 31,249 +0.09(+1.71%)
Apr 02, 2014 5.280 5.340 5.230 5.260 48,881 +0.03(+0.57%)
Apr 01, 2014 5.220 5.230 5.200 5.230 8,525 -0.01(-0.19%)
Mar 31, 2014 5.270 5.270 5.210 5.240 9,426 -0.03(-0.57%)
Mar 28, 2014 5.270 5.340 5.260 5.270 37,824 +0.05(+0.96%)
Mar 27, 2014 5.220 5.280 5.190 5.220 38,269 +0.00(+0.00%)
Mar 26, 2014 5.180 5.290 5.180 5.220 42,997 +0.02(+0.38%)
Mar 25, 2014 5.170 5.210 5.150 5.200 39,250 +0.03(+0.58%)
Mar 24, 2014 5.170 5.170 5.160 5.170 8,803 -0.04(-0.77%)
Mar 21, 2014 5.180 5.210 5.180 5.210 488 +0.01(+0.19%)
Mar 20, 2014 5.170 5.250 5.170 5.200 14,763 +0.00(+0.00%)
Mar 19, 2014 5.220 5.230 5.200 5.200 10,953 +0.05(+0.97%)
Mar 18, 2014 5.220 5.270 5.150 5.150 27,139 +0.01(+0.19%)
Mar 17, 2014 5.220 5.220 5.140 5.140 11,200 -0.06(-1.15%)
Mar 14, 2014 5.180 5.300 5.180 5.200 101,835 +0.07(+1.36%)
Mar 13, 2014 5.210 5.330 5.110 5.130 245,732 -0.07(-1.35%)
Mar 12, 2014 5.410 5.410 5.150 5.200 108,189 -0.21(-3.88%)
Mar 11, 2014 5.530 5.550 5.410 5.410 0 -0.09(-1.64%)
Mar 10, 2014 5.590 5.590 5.490 5.500 47,423 +0.00(+0.00%)
Mar 07, 2014 5.610 5.620 5.500 5.500 20,580 -0.13(-2.31%)
Mar 06, 2014 5.510 5.640 5.500 5.630 16,816 +0.13(+2.36%)
Mar 05, 2014 5.510 5.550 5.490 5.500 11,214 +0.00(+0.00%)
Mar 04, 2014 5.560 5.700 5.500 5.500 82,297 -0.03(-0.54%)
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.