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 31, 2019 1.290 1.370 1.270 1.320 79,453 +0.01(+0.76%)
May 30, 2019 1.170 1.340 1.170 1.310 131,232 +0.14(+11.97%)
May 29, 2019 1.140 1.170 1.110 1.170 169,102 +0.06(+5.41%)
May 28, 2019 1.280 1.300 1.080 1.110 2,550,640 -0.14(-11.20%)
May 27, 2019 1.430 1.430 1.230 1.250 71,010 -0.04(-3.10%)
May 24, 2019 1.270 1.310 1.250 1.290 57,001 -0.01(-0.77%)
May 23, 2019 1.330 1.350 1.300 1.300 106,632 -0.05(-3.70%)
May 22, 2019 1.390 1.400 1.330 1.350 104,650 -0.02(-1.46%)
May 21, 2019 1.530 1.530 1.360 1.370 260,675 -0.09(-6.16%)
May 17, 2019 1.460 1.460 1.460 0 -0.02(-1.35%)
May 16, 2019 1.510 1.530 1.430 1.480 148,253 -0.02(-1.33%)
May 15, 2019 1.450 1.570 1.450 1.500 254,237 -0.02(-1.32%)
May 14, 2019 1.520 1.520 1.480 1.520 149,913 -0.03(-1.94%)
May 13, 2019 1.620 1.650 1.530 1.550 197,931 -0.05(-3.13%)
May 10, 2019 1.520 1.630 1.520 1.600 244,683 +0.09(+5.96%)
May 09, 2019 1.480 1.540 1.480 1.510 224,154 +0.06(+4.14%)
May 08, 2019 1.420 1.460 1.420 1.450 35,800 +0.03(+2.11%)
May 07, 2019 1.430 1.450 1.420 1.420 122,105 +0.00(+0.00%)
May 06, 2019 1.360 1.430 1.360 1.420 70,820 +0.02(+1.43%)
May 03, 2019 1.400 1.430 1.390 1.400 117,553 +0.01(+0.72%)
May 02, 2019 1.380 1.420 1.380 1.390 92,133 +0.00(+0.00%)
May 01, 2019 1.410 1.420 1.390 1.390 36,344 -0.01(-0.71%)
Apr 30, 2019 1.390 1.430 1.390 1.400 168,998 +0.01(+0.72%)
Apr 29, 2019 1.380 1.420 1.370 1.390 133,136 -0.01(-0.71%)
Apr 26, 2019 1.480 1.480 1.390 1.400 96,645 +0.00(+0.00%)
Apr 25, 2019 1.320 1.420 1.320 1.400 204,973 +0.07(+5.26%)
Apr 24, 2019 1.300 1.340 1.290 1.330 86,411 +0.03(+2.31%)
Apr 23, 2019 1.300 1.310 1.270 1.300 264,813 +0.02(+1.56%)
Apr 22, 2019 1.330 1.330 1.240 1.280 272,268 -0.01(-0.78%)
Apr 18, 2019 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 17, 2019 1.390 1.390 1.260 1.290 202,677 -0.01(-0.77%)
Apr 16, 2019 1.450 1.450 1.290 1.300 1,175,550 -0.04(-2.99%)
Apr 15, 2019 1.280 1.400 1.240 1.340 907,051 +0.10(+8.06%)
Apr 12, 2019 1.220 1.270 1.220 1.240 996,708 +0.04(+3.33%)
Apr 11, 2019 1.130 1.260 1.130 1.200 412,033 +0.09(+8.11%)
Apr 10, 2019 1.100 1.150 1.100 1.110 3,678,234 -0.02(-1.77%)
Apr 09, 2019 1.150 1.150 1.090 1.130 298,614 -0.01(-0.88%)
Apr 08, 2019 1.170 1.170 1.140 1.140 270,512 -0.02(-1.72%)
Apr 05, 2019 1.160 1.190 1.150 1.160 757,642 +0.01(+0.87%)
Apr 04, 2019 1.160 1.190 1.140 1.150 127,338 -0.03(-2.54%)
Apr 03, 2019 1.160 1.200 1.160 1.180 100,740 -0.02(-1.67%)
Apr 02, 2019 1.160 1.210 1.160 1.200 2,892,101 +0.04(+3.45%)
Apr 01, 2019 1.160 1.200 1.160 1.160 75,413 -0.01(-0.85%)
Mar 29, 2019 1.170 1.200 1.160 1.170 106,139 -0.03(-2.50%)
Mar 28, 2019 1.200 1.220 1.170 1.200 119,254 -0.01(-0.83%)
Mar 27, 2019 1.240 1.250 1.180 1.210 124,102 -0.03(-2.42%)
Mar 26, 2019 1.260 1.260 1.220 1.240 458,727 +0.00(+0.00%)
Mar 25, 2019 1.260 1.300 1.240 1.240 352,678 +0.01(+0.81%)
Mar 22, 2019 1.260 1.260 1.220 1.230 464,197 +0.00(+0.00%)
Mar 21, 2019 1.270 1.300 1.230 1.230 52,182 -0.02(-1.60%)
Mar 20, 2019 1.270 1.270 1.210 1.250 44,997 -0.02(-1.57%)
Mar 19, 2019 1.230 1.310 1.220 1.270 67,459 +0.03(+2.42%)
Mar 18, 2019 1.270 1.300 1.230 1.240 97,341 -0.03(-2.36%)
Mar 15, 2019 1.280 1.300 1.270 1.270 26,779 -0.01(-0.78%)
Mar 14, 2019 1.280 1.320 1.280 1.280 28,949 -0.01(-0.78%)
Mar 13, 2019 1.290 1.300 1.280 1.290 90,861 +0.01(+0.78%)
Mar 12, 2019 1.310 1.310 1.250 1.280 44,593 -0.01(-0.78%)
Mar 11, 2019 1.260 1.300 1.250 1.290 58,179 +0.02(+1.57%)
Mar 08, 2019 1.270 1.310 1.270 1.270 493,494 -0.02(-1.55%)
Mar 07, 2019 1.280 1.290 1.260 1.290 68,260 +0.01(+0.78%)
Mar 06, 2019 1.320 1.320 1.270 1.280 92,504 -0.03(-2.29%)
Mar 05, 2019 1.350 1.350 1.300 1.310 307,015 -0.02(-1.50%)
Mar 04, 2019 1.350 1.370 1.320 1.330 37,783 -0.02(-1.48%)
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.