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 31, 2023 0.4650 0.4650 0.4500 0.4650 49,250 -0.00(-1.06%)
May 30, 2023 0.4650 0.4700 0.4500 0.4700 50,000 +0.00(+1.08%)
May 29, 2023 0.4550 0.4650 0.4550 0.4650 7,500 +0.01(+2.20%)
May 26, 2023 0.4700 0.4700 0.4550 0.4550 58,200 -0.01(-3.19%)
May 25, 2023 0.4800 0.4800 0.4700 0.4700 9,500 -0.01(-1.05%)
May 24, 2023 0.4800 0.4800 0.4650 0.4750 140,500 -0.01(-2.06%)
May 23, 2023 0.5000 0.5000 0.4800 0.4850 41,180 +0.01(+1.04%)
May 19, 2023 0.4800 0 -0.03(-5.88%)
May 18, 2023 0.5200 0.5300 0.5100 0.5100 16,000 +0.01(+2.00%)
May 17, 2023 0.5000 0.5200 0.4950 0.5000 46,000 +0.01(+1.01%)
May 16, 2023 0.4700 0.5100 0.4700 0.4950 172,858 +0.03(+5.32%)
May 15, 2023 0.4850 0.4850 0.4600 0.4700 123,560 -0.01(-2.08%)
May 12, 2023 0.4700 0.4800 0.4500 0.4800 110,080 +0.01(+2.13%)
May 11, 2023 0.4700 0.4750 0.4650 0.4700 37,000 +0.00(+0.00%)
May 10, 2023 0.4600 0.4900 0.4500 0.4700 150,422 +0.03(+6.82%)
May 09, 2023 0.4500 0.4500 0.4400 0.4400 15,012 -0.01(-2.22%)
May 08, 2023 0.4600 0.4600 0.4500 0.4500 1,000 -0.01(-2.17%)
May 05, 2023 0.4600 0.4700 0.4450 0.4600 110,000 +0.02(+4.55%)
May 04, 2023 0.4650 0.4650 0.4400 0.4400 30,000 -0.02(-4.35%)
May 03, 2023 0.4350 0.4675 0.4350 0.4600 85,318 +0.02(+3.37%)
May 02, 2023 0.4400 0.4500 0.4400 0.4450 61,147 -0.01(-2.20%)
May 01, 2023 0.4650 0.4650 0.4550 0.4550 13,610 +0.02(+3.41%)
Apr 28, 2023 0.4800 0.4800 0.4400 0.4400 58,044 -0.02(-4.35%)
Apr 27, 2023 0.4700 0.4700 0.4500 0.4600 61,600 -0.01(-1.08%)
Apr 26, 2023 0.4350 0.4700 0.4350 0.4650 55,938 +0.03(+5.68%)
Apr 25, 2023 0.4700 0.4700 0.4350 0.4400 298,328 -0.03(-6.38%)
Apr 24, 2023 0.4700 0.4800 0.4600 0.4700 38,600 -0.03(-5.05%)
Apr 21, 2023 0.4750 0.4950 0.4750 0.4950 18,000 +0.02(+4.21%)
Apr 20, 2023 0.4750 0.4800 0.4700 0.4750 47,000 -0.01(-1.04%)
Apr 19, 2023 0.4900 0.4900 0.4750 0.4800 45,027 -0.02(-3.03%)
Apr 18, 2023 0.4900 0.5200 0.4800 0.4950 347,500 +0.02(+3.13%)
Apr 17, 2023 0.4800 0.4900 0.4400 0.4800 72,258 -0.01(-2.04%)
Apr 14, 2023 0.4900 0.4900 0.4900 0.4900 6,500 -0.01(-2.00%)
Apr 13, 2023 0.4800 0.5200 0.4800 0.5000 436,523 +0.02(+4.17%)
Apr 12, 2023 0.4850 0.5000 0.4800 0.4800 34,215 -0.01(-2.04%)
Apr 11, 2023 0.4900 0.4950 0.4750 0.4900 34,050 +0.00(+0.00%)
Apr 10, 2023 0.4900 0.4900 0.4900 0.4900 5,362 +0.00(+0.00%)
Apr 06, 2023 0.4900 0 -0.01(-1.01%)
Apr 05, 2023 0.4900 0.4950 0.4600 0.4950 53,550 +0.01(+2.06%)
Apr 04, 2023 0.5000 0.5000 0.4850 0.4850 334,477 -0.01(-1.02%)
Apr 03, 2023 0.4950 0.4950 0.4900 0.4900 5,696 -0.01(-2.00%)
Mar 31, 2023 0.5000 0.5000 0.4950 0.5000 78,092 +0.02(+3.09%)
Mar 30, 2023 0.5000 0.5000 0.4800 0.4850 24,700 -0.01(-1.02%)
Mar 29, 2023 0.4850 0.4900 0.4850 0.4900 16,512 +0.00(+0.00%)
Mar 28, 2023 0.5000 0.5000 0.4850 0.4900 106,845 +0.00(+0.00%)
Mar 27, 2023 0.5000 0.5100 0.4800 0.4900 220,022 -0.01(-2.00%)
Mar 24, 2023 0.5000 0.5000 0.4950 0.5000 161,100 +0.01(+1.01%)
Mar 23, 2023 0.4900 0.4950 0.4850 0.4950 39,044 -0.01(-1.00%)
Mar 22, 2023 0.5100 0.5300 0.4850 0.5000 173,950 +0.01(+2.04%)
Mar 21, 2023 0.5200 0.5200 0.4800 0.4900 128,900 +0.01(+2.08%)
Mar 20, 2023 0.4950 0.5000 0.4800 0.4800 66,910 +0.00(+0.00%)
Mar 17, 2023 0.4650 0.4800 0.4600 0.4800 14,500 +0.02(+4.35%)
Mar 16, 2023 0.4600 0.4600 0.4300 0.4600 70,000 +0.02(+4.55%)
Mar 15, 2023 0.4700 0.4700 0.4350 0.4400 160,768 -0.03(-6.38%)
Mar 14, 2023 0.4200 0.4700 0.4150 0.4700 186,993 +0.04(+10.59%)
Mar 13, 2023 0.4750 0.4750 0.4150 0.4250 304,192 -0.04(-9.57%)
Mar 10, 2023 0.5300 0.5300 0.4200 0.4700 1,576,068 -0.08(-14.55%)
Mar 09, 2023 0.5500 0.5500 0.5400 0.5500 569,000 +0.01(+1.85%)
Mar 08, 2023 0.5400 0.5400 0.5300 0.5400 82,379 +0.00(+0.00%)
Mar 07, 2023 0.5700 0.5700 0.5400 0.5400 93,207 -0.02(-3.57%)
Mar 06, 2023 0.5300 0.5600 0.5300 0.5600 127,726 +0.01(+1.82%)
Mar 03, 2023 0.5400 0.5500 0.5400 0.5500 11,000 +0.00(+0.00%)
Mar 02, 2023 0.5500 0.5600 0.5300 0.5500 47,150 +0.00(+0.00%)
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.