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 (%)
Jul 31, 2017 5.090 5.090 4.930 4.960 105,001 -0.07(-1.39%)
Jul 28, 2017 4.930 5.100 4.920 5.030 58,801 +0.08(+1.62%)
Jul 27, 2017 4.950 5.020 4.800 4.950 111,207 +0.10(+2.06%)
Jul 26, 2017 4.850 4.900 4.780 4.850 75,054 -0.08(-1.62%)
Jul 25, 2017 4.810 4.950 4.770 4.930 62,562 +0.04(+0.82%)
Jul 24, 2017 4.750 5.010 4.750 4.890 144,094 +0.05(+1.03%)
Jul 21, 2017 4.640 4.890 4.640 4.840 80,665 +0.15(+3.20%)
Jul 20, 2017 4.700 4.220 4.690 164,764 +0.35(+8.06%)
Jul 19, 2017 4.210 4.360 4.150 4.340 94,659 +0.11(+2.60%)
Jul 18, 2017 4.100 4.260 4.100 4.230 87,976 +0.15(+3.68%)
Jul 17, 2017 4.130 4.130 4.030 4.080 82,576 +0.03(+0.74%)
Jul 14, 2017 4.050 4.100 3.970 4.050 147,969 +0.02(+0.50%)
Jul 13, 2017 3.900 4.030 3.900 4.030 166,719 +0.02(+0.50%)
Jul 12, 2017 4.010 4.050 3.980 4.010 54,671 -0.01(-0.25%)
Jul 11, 2017 3.950 4.040 3.900 4.020 42,578 -0.01(-0.25%)
Jul 10, 2017 3.900 4.040 3.900 4.030 94,303 +0.15(+3.87%)
Jul 07, 2017 3.900 3.900 3.830 3.880 54,047 +0.00(+0.00%)
Jul 06, 2017 3.800 3.900 3.800 3.880 70,643 +0.07(+1.84%)
Jul 05, 2017 3.800 3.940 3.790 3.810 17,330 +0.06(+1.60%)
Jul 04, 2017 3.820 3.880 3.750 3.750 23,342 -0.13(-3.35%)
Jul 03, 2017 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 30, 2017 3.910 3.950 3.850 3.880 74,181 -0.03(-0.77%)
Jun 29, 2017 3.910 3.910 3.770 3.910 19,600 +0.06(+1.56%)
Jun 28, 2017 3.900 3.980 3.850 3.850 56,774 +0.02(+0.52%)
Jun 27, 2017 3.850 4.030 3.830 3.830 71,088 -0.06(-1.54%)
Jun 26, 2017 3.860 3.920 3.800 3.890 25,856 -0.01(-0.26%)
Jun 23, 2017 3.920 4.040 3.860 3.900 65,809 -0.03(-0.76%)
Jun 22, 2017 3.950 4.030 3.850 3.930 39,630 +0.05(+1.29%)
Jun 21, 2017 3.840 3.940 3.780 3.880 48,393 -0.03(-0.77%)
Jun 20, 2017 4.000 4.030 3.910 3.910 51,482 -0.12(-2.98%)
Jun 19, 2017 4.000 4.080 3.960 4.030 44,538 +0.07(+1.77%)
Jun 16, 2017 4.040 4.050 3.960 3.960 70,020 +0.00(+0.00%)
Jun 15, 2017 3.960 4.020 3.920 3.960 37,793 -0.02(-0.50%)
Jun 14, 2017 4.000 4.070 3.960 3.980 33,410 +0.00(+0.00%)
Jun 13, 2017 3.990 3.990 3.860 3.980 44,375 -0.04(-1.00%)
Jun 12, 2017 3.870 4.120 3.870 4.020 22,794 -0.02(-0.50%)
Jun 09, 2017 4.200 4.200 3.630 4.040 139,600 -0.17(-4.04%)
Jun 08, 2017 4.100 4.220 4.100 4.210 62,930 +0.02(+0.48%)
Jun 07, 2017 4.220 4.380 4.130 4.190 79,169 -0.07(-1.64%)
Jun 06, 2017 4.200 4.280 4.190 4.260 19,857 +0.09(+2.16%)
Jun 05, 2017 4.310 4.310 4.120 4.170 34,458 -0.15(-3.47%)
Jun 02, 2017 4.130 4.320 4.070 4.320 38,882 +0.05(+1.17%)
Jun 01, 2017 3.890 4.390 3.890 4.270 207,016 +0.44(+11.49%)
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%)
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.