$5.07 -0.04 (%) Mountain Province Diamonds Inc - AMEX

Sep. 19, 2014 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
9/19/20145.115.115.055.071,839
9/18/20145.125.135.065.112,425
9/17/20145.145.165.035.0417,189
9/16/20145.035.105.025.0711,543
9/15/20145.035.065.025.06887
9/12/20145.085.084.985.042,270
9/11/20145.135.145.045.0913,490
9/10/20145.165.505.095.1114,674
9/9/20144.995.164.575.1341,399
9/8/20145.115.115.015.0431,299
9/5/20145.115.145.115.111,350
9/4/20145.195.205.125.154,250
9/3/20145.145.235.115.1620,441
9/2/20145.165.205.115.2017,047
8/29/20145.185.185.175.182,861
8/28/20145.275.275.205.247,036
8/27/20145.215.285.215.2736,465
8/26/20145.225.275.205.2024,426
8/25/20145.415.415.215.211,856
8/22/20145.295.295.235.26858
8/21/20145.285.285.215.211,595
8/20/20145.195.265.105.2014,043
8/19/20145.395.495.205.2013,688
8/18/20145.525.525.325.379,982
8/15/20145.525.525.265.3429,627
8/14/20145.465.585.405.4734,782
8/13/20145.405.495.365.4349,960
8/12/20145.155.395.145.3328,806
8/11/20145.135.135.105.102,239
8/8/20145.125.155.115.1513,356
8/7/20145.115.155.115.144,150
8/6/20145.185.185.105.1612,520
8/5/20145.045.195.025.195,340
8/4/20145.155.154.984.9912,846
8/1/20145.075.155.025.073,121
7/31/20145.115.115.045.085,411
7/30/20145.245.245.145.1411,424
7/29/20145.215.265.175.2220,042
7/28/20144.995.154.995.1315,372
7/25/20145.005.004.964.965,162
7/24/20145.035.034.964.967,113
7/23/20144.995.034.984.9813,718
7/22/20144.794.984.794.9810,929
7/21/20144.824.844.794.809,850
7/18/20144.794.854.794.8414,500
7/17/20144.754.834.744.779,549
7/16/20144.674.694.654.699,574
7/15/20144.674.834.634.6911,567
7/14/20144.754.764.674.679,750
7/11/20144.744.774.724.7511,774
7/10/20144.774.774.734.746,558
7/9/20144.734.764.724.745,219
7/8/20144.714.784.694.781,826
7/7/20144.754.824.754.791,155
7/3/20144.794.794.794.79730
7/2/20144.814.814.674.7616,156
7/1/20144.834.924.804.858,572
6/30/20144.714.804.694.774,528
6/27/20144.704.734.694.734,456
6/26/20144.654.764.654.705,218
6/25/20144.554.734.554.6014,980
6/24/20144.604.644.574.645,645
6/23/20144.604.604.584.589,565
6/20/20144.604.654.604.607,200
6/19/20144.554.604.534.6026,589
6/18/20144.594.594.534.546,800
6/17/20144.564.564.524.5411,204
6/16/20144.604.624.544.5610,430
6/13/20144.624.624.564.585,623
6/12/20144.634.634.584.5918,992
6/11/20144.634.654.624.621,440
6/10/20144.644.644.604.603,683
6/9/20144.654.664.634.635,975
6/6/20144.644.644.564.603,991
6/5/20144.674.684.584.5824,072
6/4/20144.624.714.604.654,213
6/3/20144.634.634.584.606,662
6/2/20144.734.734.624.634,500
5/30/20144.764.814.744.7612,118
5/29/20144.794.854.774.8214,933
5/28/20144.564.694.544.6911,220
5/27/20144.564.614.554.612,059
5/23/20144.564.594.564.594,742
5/22/20144.464.584.464.565,850
5/21/20144.594.594.524.5225,771
5/20/20144.574.584.564.581,827
5/19/20144.594.594.564.583,543
5/16/20144.594.604.534.585,700
5/15/20144.614.614.574.591,401
5/14/20144.594.604.564.583,400
5/13/20144.584.584.544.552,415
5/12/20144.564.584.544.545,558
5/9/20144.574.594.494.505,391
5/8/20144.594.654.564.575,533
5/7/20144.544.584.514.588,441
5/6/20144.594.594.504.543,701
5/5/20144.624.624.474.549,116
5/2/20144.584.584.584.58900
5/1/20144.644.674.574.576,385
4/30/20144.594.644.574.609,558
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center