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

Mountain Prv Dmds (TSX: MPVD )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2015 5.180 5.190 5.050 5.150 65,728 -0.02(-0.39%)
May 28, 2015 5.200 5.250 5.150 5.170 20,564 +0.00(+0.00%)
May 27, 2015 5.190 5.250 5.150 5.170 28,367 +0.01(+0.19%)
May 26, 2015 5.170 5.170 5.140 5.160 18,922 -0.02(-0.39%)
May 25, 2015 5.200 5.250 5.170 5.180 38,688 +0.01(+0.19%)
May 22, 2015 5.200 5.200 5.140 5.170 24,132 +0.00(+0.00%)
May 21, 2015 4.980 5.190 4.980 5.170 51,732 +0.15(+2.99%)
May 20, 2015 4.910 5.120 4.910 5.020 81,465 +0.04(+0.80%)
May 19, 2015 4.860 4.990 4.860 4.980 69,874 +0.12(+2.47%)
May 15, 2015 4.860 4.860 4.860 0 +0.02(+0.41%)
May 14, 2015 4.860 4.870 4.790 4.840 59,221 -0.01(-0.21%)
May 13, 2015 4.830 4.880 4.820 4.850 67,533 +0.05(+1.04%)
May 12, 2015 4.800 4.900 4.710 4.800 61,116 +0.00(+0.00%)
May 11, 2015 4.650 4.820 4.610 4.800 97,842 +0.15(+3.23%)
May 08, 2015 4.560 4.710 4.390 4.650 87,828 +0.05(+1.09%)
May 07, 2015 4.500 4.600 4.400 4.600 48,904 +0.06(+1.32%)
May 06, 2015 4.600 4.610 4.480 4.540 79,909 -0.08(-1.73%)
May 05, 2015 4.570 4.660 4.570 4.620 50,875 +0.05(+1.09%)
May 04, 2015 4.730 4.730 4.550 4.570 40,030 -0.10(-2.14%)
May 01, 2015 4.620 4.690 4.600 4.670 32,474 +0.03(+0.65%)
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%)
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.