$4.75 -0.01 (%) Mountain Province Diamonds Inc - AMEX

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
11/26/20144.794.794.754.756,850
11/25/20144.744.794.744.7615,700
11/24/20144.704.764.694.706,400
11/21/20144.654.674.634.662,825
11/20/20144.634.654.604.624,291
11/19/20144.654.654.614.634,450
11/18/20144.614.614.594.613,319
11/17/20144.634.644.604.646,350
11/14/20144.634.644.614.612,143
11/13/20144.604.614.584.613,100
11/12/20144.654.684.584.5811,143
11/11/20144.624.654.604.6513,482
11/10/20144.724.784.624.657,440
11/7/20144.684.724.604.665,266
11/6/20144.634.704.634.6614,675
11/5/20144.674.674.614.658,755
11/4/20144.604.654.584.659,500
11/3/20144.684.694.664.666,410
10/31/20144.694.714.654.695,670
10/30/20144.734.764.714.744,900
10/29/20144.844.844.774.826,200
10/28/20144.744.764.744.752,200
10/27/20144.724.834.714.734,630
10/24/20144.744.744.634.673,950
10/23/20144.714.744.714.731,400
10/22/20144.804.804.694.7013,222
10/21/20144.664.804.664.7712,679
10/20/20144.764.764.654.6618,256
10/17/20144.724.744.604.637,598
10/16/20144.634.784.624.7515,874
10/15/20144.674.724.654.699,440
10/14/20144.634.754.574.645,745
10/13/20144.684.774.584.711,196
10/10/20144.724.724.554.6082,540
10/9/20144.764.864.684.7113,152
10/8/20144.854.854.684.8017,350
10/7/20144.854.854.624.799,063
10/6/20144.914.934.854.857,458
10/3/20144.945.264.854.8515,084
10/2/20144.905.004.904.9418,893
10/1/20144.914.914.514.8489,576
9/30/20145.065.084.984.996,577
9/29/20145.075.115.035.051,700
9/26/20145.155.205.065.084,961
9/25/20145.175.225.155.158,290
9/24/20145.115.235.115.212,880
9/23/20145.125.155.105.143,100
9/22/20145.105.105.045.094,022
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center