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 (%)
Feb 28, 2011 5.400 5.500 5.270 5.300 12,300 -0.02(-0.38%)
Feb 25, 2011 5.030 5.360 5.030 5.320 35,400 +0.30(+5.98%)
Feb 24, 2011 4.910 5.370 4.910 5.020 212,029 +0.07(+1.41%)
Feb 23, 2011 5.200 5.350 4.950 4.950 111,007 -0.20(-3.88%)
Feb 22, 2011 5.760 5.760 4.900 5.150 243,826 -0.61(-10.59%)
Feb 18, 2011 6.000 6.000 5.700 5.760 14,816 -0.14(-2.37%)
Feb 17, 2011 5.900 6.000 5.850 5.900 34,014 -0.02(-0.34%)
Feb 16, 2011 5.720 5.930 5.720 5.920 27,011 +0.20(+3.50%)
Feb 15, 2011 5.710 5.780 5.710 5.720 4,700 +0.01(+0.18%)
Feb 14, 2011 5.750 5.760 5.680 5.710 39,460 +0.01(+0.18%)
Feb 11, 2011 5.830 5.890 5.700 5.700 26,875 -0.20(-3.39%)
Feb 10, 2011 5.900 5.960 5.850 5.900 59,700 -0.05(-0.84%)
Feb 09, 2011 5.980 5.980 5.880 5.950 21,940 -0.02(-0.34%)
Feb 08, 2011 5.920 6.020 5.920 5.970 11,259 -0.07(-1.16%)
Feb 07, 2011 6.100 6.100 5.950 6.040 38,640 +0.01(+0.17%)
Feb 04, 2011 5.940 6.100 5.890 6.030 22,110 +0.21(+3.61%)
Feb 03, 2011 5.940 5.940 5.800 5.820 39,390 -0.13(-2.18%)
Feb 02, 2011 6.180 6.200 5.940 5.950 25,872 +0.00(+0.00%)
Feb 01, 2011 5.800 6.120 5.770 5.950 162,977 +0.14(+2.41%)
Jan 31, 2011 5.800 5.870 5.770 5.810 87,352 +0.01(+0.17%)
Jan 28, 2011 5.770 5.820 5.760 5.800 40,230 -0.01(-0.17%)
Jan 27, 2011 5.900 6.000 5.800 5.810 68,605 -0.08(-1.36%)
Jan 26, 2011 5.880 5.930 5.770 5.890 90,417 +0.11(+1.90%)
Jan 25, 2011 5.850 5.850 5.660 5.780 45,726 -0.07(-1.20%)
Jan 24, 2011 5.800 5.900 5.770 5.850 40,611 +0.04(+0.69%)
Jan 21, 2011 5.990 5.990 5.770 5.810 72,985 -0.11(-1.86%)
Jan 20, 2011 6.110 6.110 5.900 5.920 101,461 -0.21(-3.43%)
Jan 19, 2011 6.150 6.200 6.120 6.130 89,368 -0.12(-1.92%)
Jan 18, 2011 6.150 6.270 6.150 6.250 81,190 +0.06(+0.97%)
Jan 17, 2011 6.240 6.240 6.050 6.190 18,750 -0.05(-0.80%)
Jan 14, 2011 6.210 6.280 6.210 6.240 19,149 -0.02(-0.32%)
Jan 13, 2011 6.200 6.300 6.200 6.260 59,582 +0.01(+0.16%)
Jan 12, 2011 6.250 6.290 6.230 6.250 83,200 -0.05(-0.79%)
Jan 11, 2011 6.210 6.360 6.210 6.300 87,505 +0.02(+0.32%)
Jan 10, 2011 5.980 6.300 5.980 6.280 255,883 +0.16(+2.61%)
Jan 07, 2011 6.030 6.150 5.930 6.120 135,791 -0.08(-1.29%)
Jan 06, 2011 6.350 6.350 6.180 6.200 117,310 -0.18(-2.82%)
Jan 05, 2011 6.490 6.490 6.320 6.380 58,122 -0.10(-1.54%)
Jan 04, 2011 6.470 6.500 6.420 6.480 73,105 -0.02(-0.31%)
Dec 31, 2010 6.530 6.550 6.380 6.500 10,365 -0.05(-0.76%)
Dec 30, 2010 6.580 6.580 6.450 6.550 141,357 -0.10(-1.50%)
Dec 29, 2010 6.200 6.650 6.160 6.650 101,959 +0.45(+7.26%)
Dec 24, 2010 5.930 6.490 5.910 6.200 63,185 +0.37(+6.35%)
Dec 23, 2010 5.630 5.850 5.630 5.830 55,310 +0.10(+1.75%)
Dec 22, 2010 5.950 5.950 5.620 5.730 80,077 -0.22(-3.70%)
Dec 21, 2010 5.860 5.970 5.850 5.950 81,651 -0.02(-0.34%)
Dec 20, 2010 5.410 5.970 5.410 5.970 169,306 +0.47(+8.55%)
Dec 17, 2010 5.380 5.530 5.380 5.500 70,789 +0.18(+3.38%)
Dec 16, 2010 5.430 5.430 5.170 5.320 15,779 +0.00(+0.00%)
Dec 15, 2010 5.210 5.420 5.210 5.320 64,253 +0.01(+0.19%)
Dec 14, 2010 5.300 5.350 5.210 5.310 57,259 -0.01(-0.19%)
Dec 13, 2010 5.190 5.400 5.170 5.320 96,743 +0.08(+1.53%)
Dec 10, 2010 5.100 5.260 5.100 5.240 54,415 +0.07(+1.35%)
Dec 09, 2010 5.240 5.240 5.120 5.170 34,225 +0.01(+0.19%)
Dec 08, 2010 5.090 5.290 5.030 5.160 181,852 +0.11(+2.18%)
Dec 07, 2010 4.920 5.050 4.800 5.050 71,824 +0.13(+2.64%)
Dec 06, 2010 4.960 5.000 4.870 4.920 18,838 -0.04(-0.81%)
Dec 03, 2010 4.950 4.960 4.930 4.960 31,400 -0.04(-0.80%)
Dec 02, 2010 5.150 5.190 4.990 5.000 48,866 -0.08(-1.57%)
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.