$5.28 +0.03 (%) Mountain Province Diamonds Inc - NASDAQ

Sep. 29, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
9/28/20165.325.325.185.2549,375
9/27/20165.385.385.205.2816,510
9/26/20165.445.445.365.3824,458
9/23/20165.415.435.375.4128,824
9/22/20165.465.525.345.4149,983
9/21/20165.335.345.185.3374,051
9/20/20165.225.275.175.2472,033
9/19/20165.065.275.065.2350,242
9/16/20165.085.145.045.1165,395
9/15/20165.225.225.095.1640,407
9/14/20165.255.355.165.2142,307
9/13/20165.155.215.085.1936,052
9/12/20165.355.355.165.2220,319
9/9/20165.425.505.175.3072,523
9/8/20165.265.435.265.42128,358
9/7/20165.175.245.105.2217,317
9/6/20165.025.165.015.1444,504
9/2/20164.955.024.885.0249,881
9/1/20164.884.934.854.9310,853
8/31/20164.824.864.814.8631,433
8/30/20164.894.934.814.8146,130
8/29/20164.844.944.844.9217,704
8/26/20164.925.034.904.91101,656
8/25/20164.834.964.824.9419,937
8/24/20164.924.944.794.8356,756
8/23/20164.934.974.914.9124,934
8/22/20165.045.044.884.9334,392
8/19/20165.005.094.985.08105,910
8/18/20164.975.074.915.0581,070
8/17/20164.944.954.854.9217,305
8/16/20164.924.984.924.9810,019
8/15/20164.865.074.864.9282,511
8/12/20164.714.894.694.8769,101
8/11/20164.614.734.614.6650,390
8/10/20164.634.714.554.6341,837
8/9/20164.624.704.564.6340,982
8/8/20164.794.804.564.57100,012
8/5/20164.504.794.454.78312,115
8/4/20164.954.954.504.52224,587
8/3/20165.075.074.804.94101,553
8/2/20165.025.114.835.0899,973
8/1/20164.955.134.955.0279,883
7/29/20164.904.984.884.9453,827
7/28/20164.834.894.804.8834,029
7/27/20164.804.924.804.8425,070
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center