$4.84 +0.04 (%) Mountain Province Diamonds Inc - NASDAQ

Jul. 27, 2016 | 01:25 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
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
7/20/20164.654.804.654.7223,589
7/19/20164.634.764.634.7128,899
7/18/20164.714.724.654.6511,546
7/15/20164.774.774.684.7213,307
7/14/20164.704.764.704.7513,886
7/13/20164.724.794.704.7010,703
7/12/20164.754.854.674.7239,916
7/11/20164.884.894.704.7023,081
7/8/20164.654.884.574.8555,162
7/7/20164.674.714.604.6124,399
7/6/20164.704.744.634.6619,193
7/5/20164.724.794.604.7416,132
7/1/20164.614.784.564.6023,332
6/30/20164.754.754.604.6027,679
6/29/20164.674.794.674.7525,579
6/28/20164.604.674.544.6664,519
6/27/20164.634.724.544.5441,328
6/24/20164.804.874.724.7525,536
6/23/20164.804.934.794.8545,317
6/22/20164.894.894.774.827,238
6/21/20164.904.904.744.8413,940
6/20/20164.694.984.694.8720,592
6/17/20164.704.734.624.6615,299
6/16/20164.664.694.524.6162,793
6/15/20164.784.824.704.7226,822
6/14/20164.834.914.794.8214,641
6/13/20164.945.014.814.9340,503
6/10/20165.015.094.964.9729,893
6/9/20164.905.034.905.0284,009
6/8/20164.995.024.934.9542,670
6/7/20165.065.064.954.9991,562
6/6/20165.045.044.904.9644,023
6/3/20165.085.104.984.9940,057
6/2/20164.905.044.874.9857,759
6/1/20164.654.914.624.8668,647
5/31/20164.754.804.714.729,148
5/27/20164.744.784.694.7818,724
5/26/20164.784.824.714.7427,263
5/25/20164.874.874.704.7840,403
5/24/20164.874.924.804.8526,864
5/23/20164.814.864.674.8648,017
5/20/20164.544.804.544.7756,624
5/19/20164.484.554.434.5228,877
5/18/20164.554.574.434.4441,095
5/17/20164.524.584.464.5550,953
5/16/20164.314.574.314.4958,525
5/13/20164.174.294.174.2445,791
5/12/20164.254.314.194.2017,438
5/11/20164.014.263.944.2546,006
5/10/20163.934.003.903.9444,089
5/9/20164.004.003.873.8729,314
5/6/20164.034.064.004.0121,388
5/5/20164.054.084.004.0426,529
5/4/20164.104.114.004.0240,121
5/3/20164.194.204.114.1121,186
5/2/20164.284.284.194.1925,409
4/29/20164.384.434.254.2523,877
4/28/20164.434.514.254.2930,497
4/27/20164.344.414.344.355,797
4/26/20164.274.354.274.354,010
4/25/20164.284.334.264.2623,566
4/22/20164.364.374.254.2848,802
4/21/20164.294.354.294.3320,608
4/20/20164.324.324.234.2851,165
4/19/20164.194.344.194.2865,460
4/18/20164.194.244.154.243,897
4/15/20164.154.174.054.1716,655
4/14/20164.274.293.904.1450,306
4/13/20164.364.364.214.3033,577
4/12/20164.334.394.244.3932,365
4/11/20164.204.324.184.2684,001
4/8/20163.994.223.994.1361,108
4/7/20163.803.993.793.9428,066
4/6/20163.733.793.713.7632,769
4/5/20163.733.773.733.752,788
4/4/20163.793.793.723.7616,275
4/1/20163.713.793.693.7620,778
3/31/20163.803.833.723.7516,473
3/30/20163.783.823.723.8211,129
3/29/20163.753.793.743.7810,859
3/28/20163.723.743.693.738,296
3/24/20163.653.753.593.6825,203
3/23/20163.683.683.603.6413,493
3/22/20163.763.763.693.738,931
3/21/20163.743.773.743.7614,522
3/18/20163.843.843.743.7411,967
3/17/20163.763.833.763.8032,718
3/16/20163.753.753.613.7428,952
3/15/20163.713.743.683.736,127
3/14/20163.783.783.723.7620,553
3/11/20163.713.793.713.7718,095
3/10/20163.703.783.673.7023,094
3/9/20163.713.763.583.7194,121
3/8/20163.763.793.473.7475,543
3/7/20163.893.913.763.8033,226
3/4/20163.873.963.853.8793,793
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center