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

Mountain Prv Dmds (TSX: MPVD )

0.1850 +0.0050 (+2.78%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 7, 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, 2013 5.260 5.380 5.230 5.380 160,070 +0.15(+2.87%)
May 30, 2013 5.200 5.280 5.200 5.230 43,654 +0.04(+0.77%)
May 29, 2013 5.180 5.210 5.160 5.190 118,485 +0.01(+0.19%)
May 28, 2013 5.180 5.220 5.100 5.180 53,000 +0.13(+2.57%)
May 27, 2013 5.080 5.140 5.050 5.050 20,070 +0.00(+0.00%)
May 24, 2013 4.900 5.080 4.900 5.050 26,613 +0.01(+0.20%)
May 23, 2013 5.000 5.070 4.900 5.040 11,950 +0.04(+0.80%)
May 22, 2013 5.000 5.030 4.810 5.000 44,777 +0.05(+1.01%)
May 21, 2013 5.050 5.050 4.900 4.950 35,710 +0.02(+0.41%)
May 17, 2013 4.930 4.930 4.930 0 -0.04(-0.80%)
May 16, 2013 4.910 5.040 4.910 4.970 31,794 -0.08(-1.58%)
May 15, 2013 4.990 5.060 4.990 5.050 57,506 +0.05(+1.00%)
May 13, 2013 4.930 5.000 4.900 5.000 93,080 +0.07(+1.42%)
May 10, 2013 4.900 4.930 4.900 4.930 126,665 +0.02(+0.41%)
May 09, 2013 4.920 4.920 4.900 4.910 8,867 +0.01(+0.20%)
May 08, 2013 4.920 4.920 4.900 4.900 51,179 -0.01(-0.20%)
May 07, 2013 4.620 4.950 4.620 4.910 259,775 +0.29(+6.28%)
May 06, 2013 4.580 4.620 4.580 4.620 1,300 +0.01(+0.22%)
May 03, 2013 4.600 4.620 4.590 4.610 14,045 +0.02(+0.44%)
May 02, 2013 4.590 4.640 4.580 4.590 12,690 +0.03(+0.66%)
May 01, 2013 4.530 4.590 4.530 4.560 20,190 +0.06(+1.33%)
Apr 30, 2013 4.520 4.540 4.500 4.500 42,306 +0.00(+0.00%)
Apr 29, 2013 4.550 4.550 4.470 4.500 18,168 -0.05(-1.10%)
Apr 26, 2013 4.590 4.590 4.520 4.550 21,400 -0.04(-0.87%)
Apr 25, 2013 4.550 4.590 4.540 4.590 13,832 +0.04(+0.88%)
Apr 24, 2013 4.450 4.550 4.400 4.550 55,128 +0.07(+1.56%)
Apr 23, 2013 4.450 4.480 4.450 4.480 8,831 +0.05(+1.13%)
Apr 22, 2013 4.490 4.500 4.250 4.430 85,636 -0.07(-1.56%)
Apr 19, 2013 4.460 4.500 4.450 4.500 32,100 +0.04(+0.90%)
Apr 18, 2013 4.495 4.540 4.400 4.460 50,222 -0.06(-1.33%)
Apr 17, 2013 4.510 4.650 4.500 4.520 44,920 -0.03(-0.66%)
Apr 16, 2013 4.410 4.550 4.410 4.550 36,100 +0.15(+3.41%)
Apr 15, 2013 4.650 4.650 4.400 4.400 98,692 -0.22(-4.76%)
Apr 12, 2013 4.700 4.700 4.600 4.620 41,641 -0.06(-1.28%)
Apr 11, 2013 4.770 4.770 4.680 4.680 33,665 -0.12(-2.50%)
Apr 10, 2013 4.700 4.800 4.680 4.800 27,200 +0.15(+3.23%)
Apr 09, 2013 4.730 4.730 4.650 4.650 44,455 -0.08(-1.69%)
Apr 08, 2013 4.640 4.800 4.640 4.730 39,002 +0.03(+0.64%)
Apr 05, 2013 4.580 4.780 4.550 4.700 69,399 +0.04(+0.86%)
Apr 04, 2013 4.580 4.800 4.500 4.660 135,070 +0.08(+1.75%)
Apr 03, 2013 4.550 4.620 4.550 4.580 37,811 +0.07(+1.55%)
Apr 02, 2013 4.420 4.510 4.420 4.510 65,597 +0.09(+2.04%)
Apr 01, 2013 4.460 4.480 4.420 4.420 12,100 +0.02(+0.45%)
Mar 28, 2013 4.400 4.400 4.400 0 +0.05(+1.15%)
Mar 27, 2013 4.300 4.400 4.300 4.350 16,733 +0.05(+1.16%)
Mar 26, 2013 4.300 4.300 4.260 4.300 152,717 +0.00(+0.00%)
Mar 25, 2013 4.280 4.350 4.280 4.300 9,734 +0.06(+1.42%)
Mar 22, 2013 4.200 4.250 4.200 4.240 30,317 +0.04(+0.95%)
Mar 21, 2013 4.200 4.240 4.190 4.200 12,270 +0.00(+0.00%)
Mar 20, 2013 4.200 4.200 4.180 4.200 15,328 +0.00(+0.00%)
Mar 19, 2013 4.160 4.200 4.150 4.200 16,930 +0.05(+1.20%)
Mar 18, 2013 4.230 4.230 4.140 4.150 13,250 +0.05(+1.22%)
Mar 15, 2013 4.100 4.120 4.100 4.100 29,510 +0.00(+0.00%)
Mar 14, 2013 4.100 4.140 4.060 4.100 33,384 +0.05(+1.23%)
Mar 13, 2013 4.050 4.100 4.050 4.050 11,324 +0.00(+0.00%)
Mar 12, 2013 4.000 4.070 4.000 4.050 11,730 +0.03(+0.75%)
Mar 11, 2013 4.010 4.050 3.980 4.020 23,749 -0.05(-1.23%)
Mar 08, 2013 4.010 4.100 4.000 4.070 50,474 +0.09(+2.26%)
Mar 07, 2013 3.970 3.980 3.970 3.980 2,224 +0.01(+0.25%)
Mar 06, 2013 3.960 4.060 3.950 3.970 17,665 +0.00(+0.00%)
Mar 05, 2013 4.010 4.010 3.960 3.970 3,743 -0.04(-1.00%)
Mar 04, 2013 4.100 4.100 3.980 4.010 11,475 -0.09(-2.20%)
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.