$4.20 -0.05 (%) Mountain Province Diamonds Inc - NASDAQ

May. 22, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
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
4/14/20153.723.853.723.8385,714
4/13/20153.623.753.623.7050,919
4/10/20153.703.703.583.6534,607
4/9/20153.583.713.543.64189,480
4/8/20153.653.653.483.58161,014
4/7/20153.643.723.553.63117,057
4/6/20153.743.773.643.6476,555
4/2/20153.663.823.653.8170,584
4/1/20153.753.793.583.77168,760
3/31/20153.663.803.523.78267,022
3/30/20153.633.653.423.63301,779
3/27/20153.423.573.343.56389,630
3/26/20153.453.453.333.4057,834
3/25/20153.343.463.323.42525,189
3/24/20153.293.353.293.32407,997
3/23/20153.323.323.283.3285,960
3/20/20153.273.303.263.3024,481
3/19/20153.283.283.223.23184,426
3/18/20153.233.333.233.3036,502
3/17/20153.273.303.223.2543,236
3/16/20153.283.313.243.2414,976
3/13/20153.373.373.303.308,501
3/12/20153.423.433.403.401,865
3/11/20153.463.463.403.426,099
3/10/20153.523.523.463.477,895
3/9/20153.783.783.523.5620,379
3/6/20153.773.773.633.7321,213
3/5/20153.713.783.603.7765,850
3/4/20153.643.643.603.633,140
3/3/20153.713.743.673.675,070
3/2/20153.613.703.613.6557,090
2/27/20153.733.743.583.6625,344
2/26/20153.503.773.483.6719,462
2/25/20153.513.533.473.5140,951
2/24/20153.463.503.403.4939,490
2/23/20153.503.503.413.4444,166
2/20/20153.433.493.433.4624,695
2/19/20153.623.623.393.3927,818
2/18/20153.683.723.623.6629,795
2/17/20153.803.803.673.7323,017
2/13/20153.883.883.603.8358,427
2/12/20153.873.923.853.8824,526
2/11/20153.933.933.843.8510,700
2/10/20153.993.993.933.9419,812
2/9/20153.994.003.983.9918,965
2/6/20154.034.033.984.0013,250
2/5/20154.004.074.004.069,890
2/4/20154.214.213.954.00126,324
2/3/20154.114.154.074.1594,046
2/2/20154.004.053.974.0538,888
1/30/20153.914.013.913.995,926
1/29/20153.983.983.883.9188,714
1/28/20154.034.053.983.9816,694
1/27/20154.104.104.024.067,932
1/26/20154.174.174.034.0421,051
1/23/20154.124.124.094.114,156
1/22/20154.134.164.104.1124,411
1/21/20154.204.204.034.1474,455
1/20/20154.244.244.184.1951,629
1/16/20154.224.344.174.3439,984
1/15/20154.174.274.174.2743,600
1/14/20154.134.294.094.2918,987
1/13/20154.144.234.074.2341,148
1/12/20154.244.244.174.173,074
1/9/20154.294.354.244.2714,508
1/8/20154.264.304.264.285,636
1/7/20154.274.314.214.234,695
1/6/20154.294.384.244.246,297
1/5/20154.274.314.234.319,955
1/2/20154.204.294.204.2915,454
12/31/20144.344.344.164.189,315
12/30/20144.374.374.274.279,689
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center