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 24, 2011 5.670 5.770 5.670 5.700 10,465 -0.02(-0.35%)
May 20, 2011 5.750 5.750 5.660 5.720 7,030 +0.00(+0.00%)
May 19, 2011 5.650 5.740 5.650 5.720 14,050 +0.07(+1.24%)
May 18, 2011 5.650 5.700 5.600 5.650 17,440 +0.01(+0.18%)
May 17, 2011 5.680 5.690 5.640 5.640 13,800 -0.06(-1.05%)
May 16, 2011 5.650 5.730 5.640 5.700 8,810 +0.01(+0.18%)
May 13, 2011 5.650 5.690 5.650 5.690 700 +0.02(+0.35%)
May 12, 2011 5.630 5.750 5.560 5.670 25,385 +0.04(+0.71%)
May 11, 2011 5.680 5.690 5.630 5.630 14,500 -0.11(-1.92%)
May 10, 2011 5.640 5.750 5.640 5.740 34,861 +0.16(+2.87%)
May 09, 2011 5.750 5.750 5.550 5.580 35,350 -0.07(-1.24%)
May 06, 2011 5.830 5.830 5.610 5.650 580,200 -0.09(-1.57%)
May 05, 2011 5.800 5.860 5.720 5.740 92,637 -0.11(-1.88%)
May 04, 2011 5.850 5.910 5.850 5.850 41,950 -0.03(-0.51%)
May 03, 2011 5.850 5.940 5.850 5.880 38,466 -0.03(-0.51%)
May 02, 2011 5.900 5.940 5.900 5.910 38,416 +0.04(+0.68%)
Apr 29, 2011 5.950 5.950 5.850 5.870 14,500 -0.03(-0.51%)
Apr 28, 2011 5.900 6.060 5.900 5.900 33,750 -0.05(-0.84%)
Apr 27, 2011 5.900 5.950 5.900 5.950 10,190 +0.05(+0.85%)
Apr 26, 2011 5.950 5.970 5.810 5.900 41,500 -0.10(-1.67%)
Apr 25, 2011 6.010 6.050 6.000 6.000 15,850 +0.00(+0.00%)
Apr 21, 2011 6.100 6.100 6.000 6.000 35,322 -0.05(-0.83%)
Apr 20, 2011 6.000 6.100 5.900 6.050 39,740 +0.14(+2.37%)
Apr 19, 2011 6.020 6.020 5.860 5.910 43,404 -0.06(-1.01%)
Apr 18, 2011 6.140 6.140 5.830 5.970 62,900 -0.10(-1.65%)
Apr 15, 2011 6.150 6.160 6.020 6.070 39,826 -0.15(-2.41%)
Apr 14, 2011 6.150 6.220 6.000 6.220 51,976 -0.01(-0.16%)
Apr 13, 2011 6.160 6.230 6.000 6.230 58,377 +0.17(+2.81%)
Apr 12, 2011 6.090 6.090 6.050 6.060 30,341 -0.05(-0.82%)
Apr 11, 2011 6.220 6.250 6.110 6.110 4,315 -0.13(-2.08%)
Apr 08, 2011 6.040 6.240 6.040 6.240 123,799 +0.20(+3.31%)
Apr 07, 2011 6.000 6.070 5.990 6.040 18,307 +0.03(+0.50%)
Apr 06, 2011 6.010 6.050 5.990 6.010 48,525 -0.04(-0.66%)
Apr 05, 2011 6.050 6.090 6.000 6.050 39,400 -0.01(-0.17%)
Apr 04, 2011 6.100 6.100 6.050 6.060 24,920 +0.00(+0.00%)
Apr 01, 2011 5.940 6.140 5.920 6.060 45,209 +0.11(+1.85%)
Mar 31, 2011 6.040 6.050 5.920 5.950 32,170 -0.07(-1.16%)
Mar 30, 2011 6.010 6.080 5.940 6.020 12,300 +0.13(+2.21%)
Mar 29, 2011 5.910 5.980 5.800 5.890 30,200 -0.14(-2.32%)
Mar 28, 2011 6.150 6.200 6.030 6.030 70,090 -0.17(-2.74%)
Mar 25, 2011 5.960 6.240 5.960 6.200 199,631 +0.27(+4.55%)
Mar 24, 2011 5.740 6.000 5.740 5.930 215,530 +0.23(+4.04%)
Mar 23, 2011 5.650 5.740 5.620 5.700 38,351 +0.08(+1.42%)
Mar 22, 2011 5.720 5.740 5.550 5.620 63,920 -0.06(-1.06%)
Mar 21, 2011 5.820 5.780 5.650 5.680 39,350 -0.17(-2.91%)
Mar 18, 2011 5.940 5.950 5.800 5.850 86,073 -0.10(-1.68%)
Mar 17, 2011 5.860 6.000 5.850 5.950 22,720 +0.05(+0.85%)
Mar 16, 2011 5.900 6.030 5.800 5.900 59,231 +0.00(+0.00%)
Mar 15, 2011 5.600 5.900 5.460 5.900 185,189 -0.04(-0.67%)
Mar 14, 2011 6.000 6.050 5.820 5.940 44,602 -0.10(-1.66%)
Mar 11, 2011 5.940 6.050 5.840 6.040 100,100 +0.13(+2.20%)
Mar 10, 2011 5.990 6.000 5.850 5.910 96,700 -0.04(-0.67%)
Mar 09, 2011 5.900 6.050 5.850 5.950 219,322 -0.12(-1.98%)
Mar 08, 2011 6.050 6.270 5.930 6.070 108,460 -0.11(-1.78%)
Mar 07, 2011 5.830 6.250 5.830 6.180 180,000 +0.30(+5.10%)
Mar 04, 2011 5.650 5.970 5.650 5.880 86,750 +0.24(+4.26%)
Mar 03, 2011 5.350 5.670 5.320 5.640 141,434 +0.36(+6.82%)
Mar 02, 2011 5.320 5.380 5.250 5.280 23,159 +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.