$3.22 0.00 (%) Mountain Province Diamonds Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
2/5/20163.213.243.203.228,417
2/4/20163.263.263.213.2418,540
2/3/20163.183.243.083.2431,635
2/2/20163.243.243.083.1728,654
2/1/20163.133.363.103.2946,105
1/29/20162.923.102.923.0926,793
1/28/20162.942.992.892.9232,754
1/27/20162.862.982.832.9550,974
1/26/20162.832.882.832.8415,185
1/25/20162.762.822.752.806,697
1/22/20162.712.812.712.7710,925
1/21/20162.572.702.562.7021,138
1/20/20162.572.632.562.6037,165
1/19/20162.662.682.602.6136,226
1/15/20162.712.712.642.7030,844
1/14/20162.732.752.642.7238,469
1/13/20162.762.792.682.7362,575
1/12/20162.732.772.662.7165,099
1/11/20162.802.802.692.7125,735
1/8/20162.802.862.742.7572,933
1/7/20162.892.942.812.8142,827
1/6/20162.962.972.882.9240,112
1/5/20163.003.062.942.9623,786
1/4/20162.843.012.842.9722,504
12/31/20152.902.902.822.85178,875
12/30/20152.882.902.872.9052,532
12/29/20152.892.932.862.92112,277
12/28/20152.732.902.682.8438,552
12/24/20152.832.912.832.9085,499
12/23/20152.802.922.802.8358,360
12/22/20152.742.842.722.80128,923
12/21/20152.652.732.642.71117,259
12/18/20152.582.682.582.64162,663
12/17/20152.592.612.552.5860,653
12/16/20152.522.652.482.6079,026
12/15/20152.482.522.472.5023,597
12/14/20152.562.602.472.4898,146
12/11/20152.682.682.572.58142,567
12/10/20152.632.752.632.7059,938
12/9/20152.572.682.562.66156,919
12/8/20152.602.672.542.56195,886
12/7/20152.702.722.572.6185,219
12/4/20152.752.842.652.6958,672
12/3/20152.762.762.732.7312,904
12/2/20152.742.752.702.7438,672
12/1/20152.712.712.662.6926,645
11/30/20152.752.772.562.69258,804
11/27/20152.752.752.722.7317,129
11/25/20152.792.812.742.7523,357
11/24/20152.782.812.722.7962,759
11/23/20152.762.782.742.7538,580
11/20/20152.842.862.762.7631,783
11/19/20152.862.882.802.8137,925
11/18/20152.842.842.822.8216,462
11/17/20152.832.842.802.8127,379
11/16/20152.822.832.802.8315,557
11/13/20152.832.852.802.8420,322
11/12/20152.842.862.812.8227,492
11/11/20152.812.862.802.8518,436
11/10/20152.842.842.742.7620,346
11/9/20152.772.842.732.8393,947
11/6/20152.862.862.732.76104,427
11/5/20152.882.902.832.8712,670
11/4/20152.902.952.862.8918,986
11/3/20152.853.012.812.92181,377
11/2/20152.842.882.752.84205,572
10/30/20152.762.842.712.7725,810
10/29/20152.832.902.772.7935,929
10/28/20153.053.102.862.89109,714
10/27/20153.043.042.962.9833,012
10/26/20153.153.233.113.1112,238
10/23/20153.233.233.113.18207,236
10/22/20153.213.233.173.2125,336
10/21/20153.253.263.163.2369,547
10/20/20153.233.253.183.1945,363
10/19/20153.233.253.193.2010,240
10/16/20153.263.313.213.2159,390
10/15/20153.283.413.223.25199,053
10/14/20153.243.253.213.2490,517
10/13/20153.133.253.133.2323,289
10/12/20153.263.263.113.1118,930
10/9/20153.223.243.203.2414,259
10/8/20153.223.253.203.2223,289
10/7/20153.263.283.203.2215,523
10/6/20153.203.243.193.2215,370
10/5/20153.053.253.053.1931,617
10/2/20152.843.092.843.0660,200
10/1/20152.602.812.602.8138,372
9/30/20152.572.602.502.60283,681
9/29/20152.612.612.552.5659,202
9/28/20152.732.732.612.6246,512
9/25/20152.762.762.692.72193,540
9/24/20152.702.792.652.71205,656
9/23/20152.752.772.672.7117,739
9/22/20152.902.902.692.70106,591
9/21/20153.013.012.842.8757,463
9/18/20152.913.032.903.03106,850
9/17/20152.892.962.852.90136,287
9/16/20152.972.992.852.88290,666
9/15/20153.003.002.922.9641,325
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center