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, 2006 3.470 3.870 3.470 3.850 54,570 +0.32(+9.07%)
May 30, 2006 3.820 3.820 3.510 3.530 71,675 -0.37(-9.49%)
May 26, 2006 3.950 3.950 3.860 3.900 12,500 -0.05(-1.27%)
May 25, 2006 3.950 3.950 3.830 3.950 11,573 +0.00(+0.00%)
May 24, 2006 3.850 4.030 3.820 3.950 18,705 -0.05(-1.25%)
May 23, 2006 3.800 4.000 3.800 4.000 6,500 +0.06(+1.52%)
May 22, 2006 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
May 19, 2006 3.950 4.000 3.880 3.940 54,600 -0.09(-2.23%)
May 18, 2006 4.050 4.190 4.020 4.030 47,636 -0.04(-0.98%)
May 17, 2006 4.130 4.130 4.070 4.070 20,100 -0.06(-1.45%)
May 16, 2006 4.130 4.150 4.130 4.130 31,761 -0.06(-1.43%)
May 15, 2006 4.250 4.260 4.160 4.190 48,500 -0.12(-2.78%)
May 12, 2006 4.250 4.350 4.250 4.310 11,038 +0.03(+0.70%)
May 11, 2006 4.220 4.350 4.220 4.280 27,500 -0.04(-0.93%)
May 10, 2006 4.250 4.400 4.250 4.320 22,535 -0.08(-1.82%)
May 09, 2006 4.260 4.400 4.260 4.400 9,450 +0.14(+3.29%)
May 08, 2006 4.260 4.270 4.260 4.260 20,900 -0.01(-0.23%)
May 05, 2006 4.340 4.340 4.260 4.270 14,600 -0.01(-0.23%)
May 04, 2006 4.280 4.280 4.250 4.280 4,588 +0.01(+0.23%)
May 03, 2006 4.420 4.420 4.250 4.270 31,611 -0.14(-3.17%)
May 02, 2006 4.370 4.410 4.370 4.410 22,706 +0.01(+0.23%)
May 01, 2006 4.380 4.400 4.330 4.400 26,696 +0.08(+1.85%)
Apr 28, 2006 4.320 4.320 4.320 4.320 0 -0.03(-0.69%)
Apr 27, 2006 4.250 4.400 4.250 4.350 38,143 +0.10(+2.35%)
Apr 26, 2006 4.220 4.350 4.210 4.250 48,138 +0.03(+0.71%)
Apr 25, 2006 4.260 4.340 4.160 4.220 89,990 -0.18(-4.09%)
Apr 24, 2006 4.650 4.650 3.800 4.400 261,738 -0.23(-4.97%)
Apr 21, 2006 4.650 4.690 4.610 4.630 38,700 -0.02(-0.43%)
Apr 20, 2006 4.700 4.700 4.650 4.650 9,126 -0.04(-0.85%)
Apr 19, 2006 4.550 4.730 4.550 4.690 22,900 +0.00(+0.00%)
Apr 18, 2006 4.700 4.700 4.590 4.690 51,000 -0.03(-0.64%)
Apr 17, 2006 4.600 4.750 4.600 4.720 7,289 -0.04(-0.84%)
Apr 13, 2006 4.750 4.800 4.750 4.760 12,033 -0.02(-0.42%)
Apr 12, 2006 4.850 4.900 4.750 4.780 25,000 -0.15(-3.04%)
Apr 11, 2006 5.000 5.050 4.930 4.930 87,325 -0.10(-1.99%)
Apr 10, 2006 4.950 5.030 4.950 5.030 42,027 +0.08(+1.62%)
Apr 07, 2006 5.000 5.050 4.950 4.950 44,450 -0.05(-1.00%)
Apr 06, 2006 4.850 5.000 4.750 5.000 102,803 +0.16(+3.31%)
Apr 05, 2006 4.600 4.850 4.600 4.840 18,475 +0.04(+0.83%)
Apr 04, 2006 4.800 4.810 4.650 4.800 51,400 +0.00(+0.00%)
Apr 03, 2006 4.790 4.850 4.790 4.800 36,700 +0.01(+0.21%)
Mar 31, 2006 4.500 4.790 4.500 4.790 37,353 +0.34(+7.64%)
Mar 30, 2006 4.650 4.650 4.450 4.450 142,325 -0.07(-1.55%)
Mar 29, 2006 4.500 4.630 4.500 4.520 8,340 +0.01(+0.22%)
Mar 28, 2006 4.590 4.590 4.510 4.510 6,500 -0.04(-0.88%)
Mar 27, 2006 4.420 4.550 4.400 4.550 64,080 +0.05(+1.11%)
Mar 24, 2006 4.500 4.550 4.500 4.500 23,681 -0.18(-3.85%)
Mar 21, 2006 4.540 4.690 4.500 4.680 38,898 +0.07(+1.52%)
Mar 20, 2006 4.690 4.690 4.500 4.610 29,975 -0.04(-0.86%)
Mar 17, 2006 4.660 4.660 4.650 4.650 4,400 -0.07(-1.48%)
Mar 16, 2006 4.610 4.720 4.610 4.720 10,980 +0.13(+2.83%)
Mar 15, 2006 4.550 4.590 4.520 4.590 20,100 -0.01(-0.22%)
Mar 14, 2006 4.700 4.700 4.600 4.600 31,300 -0.05(-1.08%)
Mar 13, 2006 4.700 4.710 4.640 4.650 53,610 -0.07(-1.48%)
Mar 10, 2006 4.700 4.740 4.690 4.720 9,000 -0.01(-0.21%)
Mar 09, 2006 4.800 4.800 4.710 4.730 46,160 -0.06(-1.25%)
Mar 08, 2006 4.930 4.930 4.710 4.790 78,925 -0.15(-3.04%)
Mar 07, 2006 4.950 4.950 4.900 4.940 44,000 -0.02(-0.40%)
Mar 06, 2006 4.900 4.960 4.960 4.960 131,300 +0.06(+1.22%)
Mar 03, 2006 4.850 4.900 4.850 4.900 40,888 +0.04(+0.82%)
Mar 02, 2006 4.890 4.900 4.830 4.860 105,112 +0.06(+1.25%)
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.