$5.10 +0.10 (%) Mountain Province Diamonds Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
12/9/20164.955.104.955.1024,275
12/8/20165.005.004.955.0042,742
12/7/20165.005.004.935.0030,452
12/6/20164.955.054.955.0048,724
12/5/20165.005.055.005.0120,755
12/2/20165.015.055.005.0510,938
12/1/20165.005.054.955.0511,914
11/30/20164.955.004.855.0048,968
11/29/20165.005.004.954.9544,852
11/28/20164.955.054.945.05143,961
11/25/20164.955.004.954.9917,931
11/23/20165.005.054.954.95270,926
11/22/20165.005.104.955.0567,885
11/21/20165.055.085.005.0047,532
11/18/20165.155.154.965.0075,707
11/17/20165.155.155.045.1555,276
11/16/20165.155.204.955.1553,219
11/15/20164.955.204.955.1580,852
11/14/20164.954.954.754.9541,400
11/11/20164.955.004.854.9582,820
11/10/20165.005.034.854.9561,905
11/9/20165.055.104.904.9568,792
11/8/20165.025.105.005.1029,416
11/7/20165.205.205.035.0546,482
11/4/20165.205.255.105.2023,036
11/3/20165.255.255.155.1520,455
11/2/20165.205.255.155.2532,962
11/1/20165.205.255.155.1868,286
10/31/20165.255.255.155.2012,665
10/28/20165.355.355.155.2019,330
10/27/20165.455.455.255.3529,797
10/26/20165.325.355.255.3547,441
10/25/20165.355.355.305.3018,617
10/24/20165.255.355.205.2560,968
10/21/20165.155.305.155.25168,084
10/20/20165.205.205.105.2010,818
10/19/20165.355.355.155.2031,046
10/18/20165.205.355.155.3544,270
10/17/20165.105.255.055.1531,277
10/14/20165.055.075.005.0511,521
10/13/20165.005.065.005.029,533
10/12/20164.925.074.925.0540,561
10/11/20164.985.004.914.9412,948
10/10/20164.905.004.894.9713,814
10/7/20164.955.104.944.9413,118
10/6/20165.015.014.924.9230,199
10/5/20164.915.074.915.0238,332
10/4/20165.075.094.894.9286,133
10/3/20165.255.265.025.0669,127
9/30/20165.355.355.185.2457,536
9/29/20165.255.355.185.2836,170
9/28/20165.325.325.185.2549,375
9/27/20165.385.385.205.2816,510
9/26/20165.445.445.365.3824,458
9/23/20165.415.435.375.4128,824
9/22/20165.465.525.345.4149,983
9/21/20165.335.345.185.3374,051
9/20/20165.225.275.175.2472,033
9/19/20165.065.275.065.2350,242
9/16/20165.085.145.045.1165,395
9/15/20165.225.225.095.1640,407
9/14/20165.255.355.165.2142,307
9/13/20165.155.215.085.1936,052
9/12/20165.355.355.165.2220,319
9/9/20165.425.505.175.3072,523
9/8/20165.265.435.265.42128,358
9/7/20165.175.245.105.2217,317
9/6/20165.025.165.015.1444,504
9/2/20164.955.024.885.0249,881
9/1/20164.884.934.854.9310,853
8/31/20164.824.864.814.8631,433
8/30/20164.894.934.814.8146,130
8/29/20164.844.944.844.9217,704
8/26/20164.925.034.904.91101,656
8/25/20164.834.964.824.9419,937
8/24/20164.924.944.794.8356,756
8/23/20164.934.974.914.9124,934
8/22/20165.045.044.884.9334,392
8/19/20165.005.094.985.08105,910
8/18/20164.975.074.915.0581,070
8/17/20164.944.954.854.9217,305
8/16/20164.924.984.924.9810,019
8/15/20164.865.074.864.9282,511
8/12/20164.714.894.694.8769,101
8/11/20164.614.734.614.6650,390
8/10/20164.634.714.554.6341,837
8/9/20164.624.704.564.6340,982
8/8/20164.794.804.564.57100,012
8/5/20164.504.794.454.78312,115
8/4/20164.954.954.504.52224,587
8/3/20165.075.074.804.94101,553
8/2/20165.025.114.835.0899,973
8/1/20164.955.134.955.0279,883
7/29/20164.904.984.884.9453,827
7/28/20164.834.894.804.8834,029
7/27/20164.804.924.804.8425,070
7/26/20164.764.814.744.8034,343
7/25/20164.754.784.724.7828,960
7/22/20164.804.804.744.7531,460
7/21/20164.734.794.734.7817,633
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center