$3.10 0.00 (%) Mountain Province Diamonds Inc - NASDAQ

Sep. 3, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
9/3/20153.113.133.083.106,649
9/2/20153.153.153.063.1022,000
9/1/20153.123.233.103.1377,346
8/31/20153.193.233.143.186,101
8/28/20153.103.213.103.1958,000
8/27/20153.173.183.123.1424,390
8/26/20153.153.153.003.1269,885
8/25/20153.173.173.053.1034,062
8/24/20153.193.233.193.1250,737
8/21/20153.253.293.233.2550,569
8/20/20153.303.323.253.269,177
8/19/20153.253.303.233.2794,399
8/18/20153.253.273.243.2529,377
8/17/20153.253.283.233.2643,225
8/14/20153.323.333.233.2313,742
8/13/20153.383.393.303.3040,170
8/12/20153.343.383.283.3545,367
8/11/20153.423.423.283.3232,679
8/10/20153.403.453.373.4218,834
8/7/20153.463.553.383.3911,604
8/6/20153.403.463.373.4317,410
8/5/20153.233.423.183.3691,560
8/4/20153.203.313.153.1746,327
8/3/20153.353.363.203.2082,404
7/31/20153.393.393.343.3520,572
7/30/20153.423.423.353.395,753
7/29/20153.393.463.383.4259,720
7/28/20153.443.443.323.3749,828
7/27/20153.363.443.333.3717,875
7/24/20153.423.423.283.3462,464
7/23/20153.413.503.383.4251,428
7/22/20153.493.503.303.3898,194
7/21/20153.563.563.493.5266,830
7/20/20153.663.663.543.56126,197
7/17/20153.703.703.653.6761,393
7/16/20153.753.813.703.75125,520
7/15/20153.863.863.773.81104,489
7/14/20153.843.863.823.8558,084
7/13/20153.883.883.783.8514,706
7/10/20153.923.923.833.8518,781
7/9/20153.983.983.873.8931,496
7/8/20153.984.013.844.0165,787
7/7/20154.084.083.873.9344,453
7/6/20154.074.154.054.155,745
7/2/20154.124.134.064.1331,280
7/1/20154.124.174.074.1640,148
6/30/20154.094.154.074.15122,023
6/29/20154.164.184.084.1826,229
6/26/20154.154.214.114.1534,547
6/25/20154.114.204.104.2010,229
6/24/20154.144.164.104.1237,383
6/23/20154.174.204.094.205,002
6/22/20154.204.204.124.1610,964
6/19/20154.214.214.154.176,158
6/18/20154.264.264.174.2120,440
6/17/20154.184.254.164.2530,965
6/16/20154.204.234.154.2277,908
6/15/20154.194.214.164.2048,745
6/12/20154.144.224.134.2247,056
6/11/20154.184.244.134.2237,000
6/10/20154.234.244.134.2354,214
6/9/20154.054.234.054.17117,327
6/8/20154.104.104.034.0428,630
6/5/20154.214.214.054.1024,487
6/4/20154.294.334.214.2128,648
6/3/20154.244.404.194.3264,418
6/2/20154.124.254.124.2119,023
6/1/20154.144.144.014.0823,220
5/29/20154.154.174.074.1445,742
5/28/20154.174.204.124.1718,852
5/27/20154.184.224.144.1530,089
5/26/20154.154.174.134.155,608
5/22/20154.234.254.174.2012,607
5/21/20154.084.264.084.2562,063
5/20/20154.074.174.074.1353,536
5/19/20154.084.084.004.0613,421
5/18/20154.054.113.904.065,658
5/15/20154.044.094.024.0329,260
5/14/20154.024.064.004.0514,316
5/13/20154.034.094.004.0633,840
5/12/20153.974.093.933.9821,158
5/11/20153.853.983.823.9757,822
5/8/20153.753.903.613.8646,091
5/7/20153.783.793.623.7950,492
5/6/20153.843.853.723.7714,224
5/5/20153.803.863.803.847,452
5/4/20153.883.883.753.7714,601
5/1/20153.843.873.783.8721,275
4/30/20153.933.943.833.8625,507
4/29/20153.963.963.903.9333,304
4/28/20153.843.903.823.8815,803
4/27/20153.843.903.803.8516,475
4/24/20153.974.043.833.9032,918
4/23/20153.893.963.823.9131,841
4/22/20154.024.023.883.9089,106
4/21/20154.014.063.923.9915,514
4/20/20154.104.113.953.9766,752
4/17/20153.954.103.954.06273,144
4/16/20154.084.093.853.9898,659
4/15/20153.844.073.824.05118,108
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!