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

Mountain Prv Dmds (TSX: MPVD )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 31, 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 (%)
Dec 30, 2011 3.950 3.970 3.900 3.900 15,900 +0.00(+0.00%)
Dec 29, 2011 3.940 3.950 3.900 3.900 1,600 +0.05(+1.30%)
Dec 28, 2011 3.950 3.950 3.850 3.850 23,679 -0.10(-2.53%)
Dec 23, 2011 3.980 3.950 3.950 3.950 28,794 +0.08(+2.07%)
Dec 21, 2011 4.010 4.010 3.860 3.870 27,887 -0.14(-3.49%)
Dec 20, 2011 3.800 4.090 3.750 4.010 65,933 +0.25(+6.65%)
Dec 19, 2011 3.810 3.900 3.760 3.760 50,840 -0.06(-1.57%)
Dec 16, 2011 3.900 3.900 3.800 3.820 27,450 +0.02(+0.53%)
Dec 15, 2011 3.910 3.930 3.800 3.800 31,690 -0.11(-2.81%)
Dec 14, 2011 4.100 4.100 3.860 3.910 23,828 -0.15(-3.69%)
Dec 13, 2011 4.140 4.140 3.920 4.060 22,250 -0.05(-1.22%)
Dec 12, 2011 4.390 4.390 4.100 4.110 18,027 -0.17(-3.97%)
Dec 09, 2011 4.360 4.360 4.200 4.280 42,680 -0.02(-0.47%)
Dec 08, 2011 4.330 4.330 4.280 4.300 17,694 +0.01(+0.23%)
Dec 07, 2011 4.320 4.320 4.260 4.290 18,300 -0.01(-0.23%)
Dec 06, 2011 4.310 4.310 4.250 4.300 52,600 -0.05(-1.15%)
Dec 05, 2011 4.360 4.360 4.320 4.350 6,502 +0.03(+0.69%)
Dec 02, 2011 4.400 4.400 4.300 4.320 19,200 +0.01(+0.23%)
Dec 01, 2011 4.490 4.490 4.310 4.310 39,105 -0.15(-3.36%)
Nov 30, 2011 4.410 4.460 4.300 4.460 81,023 +0.16(+3.72%)
Nov 29, 2011 4.490 4.490 4.300 4.300 10,900 -0.19(-4.23%)
Nov 28, 2011 4.600 4.620 4.490 4.490 32,300 -0.04(-0.88%)
Nov 25, 2011 4.530 4.600 4.440 4.530 43,260 -0.07(-1.52%)
Nov 24, 2011 4.600 4.650 4.550 4.600 20,430 -0.03(-0.65%)
Nov 23, 2011 4.750 4.750 4.580 4.630 30,160 -0.02(-0.43%)
Nov 22, 2011 4.750 4.750 4.600 4.650 39,925 -0.10(-2.11%)
Nov 21, 2011 4.830 4.830 4.730 4.750 36,850 -0.10(-2.06%)
Nov 18, 2011 4.900 4.900 4.850 4.850 6,250 +0.02(+0.41%)
Nov 17, 2011 4.870 4.870 4.800 4.830 13,253 -0.04(-0.82%)
Nov 16, 2011 4.950 4.950 4.860 4.870 9,081 -0.08(-1.62%)
Nov 15, 2011 5.000 5.010 4.940 4.950 6,600 +0.02(+0.41%)
Nov 14, 2011 4.940 5.000 4.930 4.930 13,568 +0.08(+1.65%)
Nov 11, 2011 4.900 4.930 4.850 4.850 8,310 +0.00(+0.00%)
Nov 10, 2011 5.150 5.150 4.850 4.850 32,317 -0.21(-4.15%)
Nov 09, 2011 5.270 5.350 5.050 5.060 77,534 -0.23(-4.35%)
Nov 08, 2011 5.190 5.350 5.100 5.290 89,125 +0.12(+2.32%)
Nov 07, 2011 4.850 5.180 4.800 5.170 40,380 +0.36(+7.48%)
Nov 04, 2011 4.720 4.880 4.720 4.810 63,847 +0.10(+2.12%)
Nov 03, 2011 4.900 4.950 4.700 4.710 56,157 -0.17(-3.48%)
Nov 02, 2011 4.400 4.880 4.400 4.880 58,958 +0.57(+13.23%)
Nov 01, 2011 3.950 4.340 3.890 4.310 61,150 +0.24(+5.90%)
Oct 31, 2011 3.850 4.070 3.710 4.070 93,310 +0.19(+4.90%)
Oct 28, 2011 3.750 3.880 3.700 3.880 90,900 +0.17(+4.58%)
Oct 27, 2011 3.950 3.980 3.680 3.710 29,945 +0.01(+0.27%)
Oct 26, 2011 3.700 3.800 3.650 3.700 50,180 +0.08(+2.21%)
Oct 25, 2011 3.840 3.840 3.600 3.620 81,650 -0.08(-2.16%)
Oct 24, 2011 3.650 3.800 3.580 3.700 199,400 +0.16(+4.52%)
Oct 21, 2011 3.700 3.750 3.520 3.540 115,752 -0.09(-2.48%)
Oct 20, 2011 3.850 3.850 3.620 3.630 29,679 -0.15(-3.97%)
Oct 19, 2011 3.900 3.900 3.770 3.780 28,050 -0.07(-1.82%)
Oct 18, 2011 3.990 3.990 3.830 3.850 120,864 -0.07(-1.79%)
Oct 17, 2011 4.030 4.100 3.870 3.920 36,178 -0.01(-0.25%)
Oct 14, 2011 3.930 4.050 3.930 3.930 34,603 -0.03(-0.76%)
Oct 13, 2011 3.910 4.040 3.850 3.960 57,998 -0.01(-0.25%)
Oct 12, 2011 3.910 4.110 3.910 3.970 141,095 +0.08(+2.06%)
Oct 11, 2011 4.010 4.040 3.820 3.890 22,240 -0.16(-3.95%)
Oct 07, 2011 4.190 4.190 4.030 4.050 17,330 -0.03(-0.74%)
Oct 06, 2011 3.980 4.200 3.850 4.080 35,040 +0.26(+6.81%)
Oct 05, 2011 3.710 3.940 3.710 3.820 85,642 +0.10(+2.69%)
Oct 04, 2011 3.900 3.950 3.680 3.720 91,050 -0.20(-5.10%)
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.