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 (%)
Aug 31, 2017 4.320 4.380 4.140 4.290 117,450 -0.17(-3.81%)
Aug 30, 2017 4.420 4.540 4.420 4.460 41,208 -0.02(-0.45%)
Aug 29, 2017 4.600 4.600 4.470 4.480 9,925 -0.12(-2.61%)
Aug 28, 2017 4.400 4.620 4.400 4.600 20,852 +0.14(+3.14%)
Aug 25, 2017 4.450 4.500 4.410 4.460 21,895 +0.05(+1.13%)
Aug 24, 2017 4.200 4.470 4.190 4.410 22,000 +0.33(+8.09%)
Aug 23, 2017 4.150 4.240 4.070 4.080 105,589 -0.11(-2.63%)
Aug 22, 2017 4.210 4.270 4.140 4.190 115,819 +0.01(+0.24%)
Aug 21, 2017 4.240 4.310 4.160 4.180 69,107 -0.20(-4.57%)
Aug 18, 2017 4.400 4.400 4.220 4.380 67,096 -0.02(-0.45%)
Aug 17, 2017 4.390 4.400 4.340 4.400 25,200 -0.02(-0.45%)
Aug 16, 2017 4.310 4.450 4.310 4.420 54,911 +0.04(+0.91%)
Aug 15, 2017 4.550 4.550 4.370 4.380 89,625 -0.18(-3.95%)
Aug 14, 2017 4.570 4.620 4.550 4.560 27,791 -0.07(-1.51%)
Aug 11, 2017 4.760 4.760 4.620 4.630 67,310 -0.14(-2.94%)
Aug 10, 2017 4.880 4.950 4.740 4.770 98,115 -0.06(-1.24%)
Aug 09, 2017 4.880 4.890 4.710 4.830 66,864 +0.13(+2.77%)
Aug 08, 2017 4.700 4.820 4.680 4.700 92,415 -0.03(-0.63%)
Aug 04, 2017 4.910 4.910 4.720 4.730 109,240 -0.16(-3.27%)
Aug 03, 2017 4.800 4.940 4.740 4.890 115,426 +0.05(+1.03%)
Aug 02, 2017 4.880 4.880 4.660 4.840 95,654 -0.05(-1.02%)
Aug 01, 2017 4.980 4.990 4.860 4.890 66,201 -0.07(-1.41%)
Jul 31, 2017 5.090 5.090 4.930 4.960 105,001 -0.07(-1.39%)
Jul 28, 2017 4.930 5.100 4.920 5.030 58,801 +0.08(+1.62%)
Jul 27, 2017 4.950 5.020 4.800 4.950 111,207 +0.10(+2.06%)
Jul 26, 2017 4.850 4.900 4.780 4.850 75,054 -0.08(-1.62%)
Jul 25, 2017 4.810 4.950 4.770 4.930 62,562 +0.04(+0.82%)
Jul 24, 2017 4.750 5.010 4.750 4.890 144,094 +0.05(+1.03%)
Jul 21, 2017 4.640 4.890 4.640 4.840 80,665 +0.15(+3.20%)
Jul 20, 2017 4.700 4.220 4.690 164,764 +0.35(+8.06%)
Jul 19, 2017 4.210 4.360 4.150 4.340 94,659 +0.11(+2.60%)
Jul 18, 2017 4.100 4.260 4.100 4.230 87,976 +0.15(+3.68%)
Jul 17, 2017 4.130 4.130 4.030 4.080 82,576 +0.03(+0.74%)
Jul 14, 2017 4.050 4.100 3.970 4.050 147,969 +0.02(+0.50%)
Jul 13, 2017 3.900 4.030 3.900 4.030 166,719 +0.02(+0.50%)
Jul 12, 2017 4.010 4.050 3.980 4.010 54,671 -0.01(-0.25%)
Jul 11, 2017 3.950 4.040 3.900 4.020 42,578 -0.01(-0.25%)
Jul 10, 2017 3.900 4.040 3.900 4.030 94,303 +0.15(+3.87%)
Jul 07, 2017 3.900 3.900 3.830 3.880 54,047 +0.00(+0.00%)
Jul 06, 2017 3.800 3.900 3.800 3.880 70,643 +0.07(+1.84%)
Jul 05, 2017 3.800 3.940 3.790 3.810 17,330 +0.06(+1.60%)
Jul 04, 2017 3.820 3.880 3.750 3.750 23,342 -0.13(-3.35%)
Jul 03, 2017 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 30, 2017 3.910 3.950 3.850 3.880 74,181 -0.03(-0.77%)
Jun 29, 2017 3.910 3.910 3.770 3.910 19,600 +0.06(+1.56%)
Jun 28, 2017 3.900 3.980 3.850 3.850 56,774 +0.02(+0.52%)
Jun 27, 2017 3.850 4.030 3.830 3.830 71,088 -0.06(-1.54%)
Jun 26, 2017 3.860 3.920 3.800 3.890 25,856 -0.01(-0.26%)
Jun 23, 2017 3.920 4.040 3.860 3.900 65,809 -0.03(-0.76%)
Jun 22, 2017 3.950 4.030 3.850 3.930 39,630 +0.05(+1.29%)
Jun 21, 2017 3.840 3.940 3.780 3.880 48,393 -0.03(-0.77%)
Jun 20, 2017 4.000 4.030 3.910 3.910 51,482 -0.12(-2.98%)
Jun 19, 2017 4.000 4.080 3.960 4.030 44,538 +0.07(+1.77%)
Jun 16, 2017 4.040 4.050 3.960 3.960 70,020 +0.00(+0.00%)
Jun 15, 2017 3.960 4.020 3.920 3.960 37,793 -0.02(-0.50%)
Jun 14, 2017 4.000 4.070 3.960 3.980 33,410 +0.00(+0.00%)
Jun 13, 2017 3.990 3.990 3.860 3.980 44,375 -0.04(-1.00%)
Jun 12, 2017 3.870 4.120 3.870 4.020 22,794 -0.02(-0.50%)
Jun 09, 2017 4.200 4.200 3.630 4.040 139,600 -0.17(-4.04%)
Jun 08, 2017 4.100 4.220 4.100 4.210 62,930 +0.02(+0.48%)
Jun 07, 2017 4.220 4.380 4.130 4.190 79,169 -0.07(-1.64%)
Jun 06, 2017 4.200 4.280 4.190 4.260 19,857 +0.09(+2.16%)
Jun 05, 2017 4.310 4.310 4.120 4.170 34,458 -0.15(-3.47%)
Jun 02, 2017 4.130 4.320 4.070 4.320 38,882 +0.05(+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.