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, 2017 3.780 3.890 3.750 3.830 33,801 +0.01(+0.26%)
May 30, 2017 3.850 3.960 3.810 3.820 43,420 -0.02(-0.52%)
May 29, 2017 3.750 3.850 3.750 3.840 11,410 +0.01(+0.26%)
May 26, 2017 3.820 3.900 3.760 3.830 44,911 +0.01(+0.26%)
May 25, 2017 3.770 3.840 3.740 3.820 49,463 +0.05(+1.33%)
May 24, 2017 3.930 3.970 3.760 3.770 138,936 -0.12(-3.08%)
May 23, 2017 3.980 4.070 3.870 3.890 49,536 -0.14(-3.47%)
May 19, 2017 3.800 4.050 3.790 4.030 59,456 +0.19(+4.95%)
May 18, 2017 3.860 3.950 3.730 3.840 206,652 +0.00(+0.00%)
May 17, 2017 3.970 4.040 3.810 3.840 98,499 -0.15(-3.76%)
May 16, 2017 4.010 4.040 3.960 3.990 92,308 +0.03(+0.76%)
May 15, 2017 3.880 4.020 3.850 3.960 59,244 +0.05(+1.28%)
May 12, 2017 4.120 4.120 3.850 3.910 98,101 -0.07(-1.76%)
May 11, 2017 4.060 4.060 3.840 3.980 208,559 +0.13(+3.38%)
May 10, 2017 3.890 3.980 3.780 3.850 166,642 +0.02(+0.52%)
May 09, 2017 3.630 3.840 3.630 3.830 96,030 +0.15(+4.08%)
May 08, 2017 3.690 3.700 3.560 3.680 194,632 -0.01(-0.27%)
May 05, 2017 3.810 3.810 3.640 3.690 262,323 -0.11(-2.89%)
May 04, 2017 4.020 4.020 3.730 3.800 224,727 -0.15(-3.80%)
May 03, 2017 3.930 4.070 3.880 3.950 253,872 +0.01(+0.25%)
May 02, 2017 3.860 3.940 3.860 3.940 125,689 +0.06(+1.55%)
May 01, 2017 3.900 3.940 3.770 3.880 181,602 -0.06(-1.52%)
Apr 28, 2017 4.000 4.040 3.890 3.940 706,365 -0.03(-0.76%)
Apr 27, 2017 4.350 4.350 3.970 3.970 277,376 -0.35(-8.10%)
Apr 26, 2017 4.490 4.490 4.250 4.320 388,931 -0.21(-4.64%)
Apr 25, 2017 4.570 4.570 4.480 4.530 278,688 +0.00(+0.00%)
Apr 24, 2017 4.510 4.660 4.430 4.530 106,610 +0.04(+0.89%)
Apr 21, 2017 4.400 4.530 4.400 4.490 151,364 +0.03(+0.67%)
Apr 20, 2017 4.500 4.560 4.440 4.460 174,706 +0.02(+0.45%)
Apr 19, 2017 4.550 4.550 4.370 4.440 99,951 -0.10(-2.20%)
Apr 18, 2017 4.510 4.580 4.460 4.540 153,842 +0.03(+0.67%)
Apr 17, 2017 4.670 4.670 4.480 4.510 71,915 -0.04(-0.88%)
Apr 13, 2017 4.470 4.620 4.450 4.550 103,725 +0.05(+1.22%)
Apr 12, 2017 4.490 4.540 4.420 4.495 79,377 -0.01(-0.33%)
Apr 11, 2017 4.560 4.560 4.430 4.510 125,784 +0.01(+0.22%)
Apr 10, 2017 4.490 4.510 4.460 4.500 51,264 +0.00(+0.00%)
Apr 07, 2017 4.530 4.550 4.460 4.500 112,450 -0.03(-0.66%)
Apr 06, 2017 4.770 4.770 4.490 4.530 91,010 -0.09(-1.95%)
Apr 05, 2017 4.650 4.650 4.500 4.620 133,380 -0.07(-1.49%)
Apr 04, 2017 4.840 4.840 4.650 4.690 142,452 -0.06(-1.26%)
Apr 03, 2017 4.780 4.780 4.560 4.750 564,331 +0.00(+0.00%)
Mar 31, 2017 4.100 4.800 4.100 4.750 1,273,746 +0.67(+16.42%)
Mar 30, 2017 4.600 4.690 4.070 4.080 523,320 -0.48(-10.53%)
Mar 29, 2017 5.100 5.130 4.540 4.560 619,750 -0.60(-11.63%)
Mar 28, 2017 5.160 5.200 5.140 5.160 112,992 -0.01(-0.19%)
Mar 27, 2017 5.100 5.200 5.100 5.170 52,038 +0.02(+0.39%)
Mar 24, 2017 5.170 5.180 5.140 5.150 96,438 -0.04(-0.77%)
Mar 23, 2017 5.150 5.200 5.130 5.190 85,673 +0.02(+0.39%)
Mar 22, 2017 5.250 5.250 5.120 5.170 155,560 -0.08(-1.52%)
Mar 21, 2017 5.180 5.250 5.170 5.250 200,023 +0.10(+1.94%)
Mar 20, 2017 5.190 5.190 5.070 5.150 201,500 +0.16(+3.21%)
Mar 17, 2017 4.920 5.010 4.920 4.990 266,753 +0.08(+1.63%)
Mar 16, 2017 5.000 5.000 4.800 4.910 208,184 -0.04(-0.81%)
Mar 15, 2017 4.770 4.950 4.760 4.950 181,241 +0.20(+4.21%)
Mar 14, 2017 4.920 4.920 4.750 4.750 164,720 -0.15(-3.06%)
Mar 13, 2017 4.870 4.980 4.810 4.900 200,922 +0.08(+1.66%)
Mar 10, 2017 4.760 4.880 4.760 4.820 150,475 +0.10(+2.12%)
Mar 09, 2017 4.910 4.910 4.640 4.720 164,327 -0.13(-2.68%)
Mar 08, 2017 4.950 5.020 4.500 4.850 306,808 -0.01(-0.21%)
Mar 07, 2017 5.060 5.060 4.810 4.860 412,860 -0.23(-4.52%)
Mar 06, 2017 5.260 5.290 5.050 5.090 551,060 -0.14(-2.68%)
Mar 03, 2017 5.250 5.350 5.110 5.230 330,053 -0.03(-0.57%)
Mar 02, 2017 5.280 5.550 5.250 5.260 485,139 -0.02(-0.38%)
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.