$4.04 -0.07 (%) Mountain Province Diamonds Inc - NASDAQ

Jan. 26, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
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
12/29/20144.424.504.284.4342,090
12/26/20144.314.404.314.323,000
12/24/20144.264.324.264.316,940
12/23/20144.294.364.274.334,093
12/22/20144.334.354.244.2625,716
12/19/20144.314.454.314.355,184
12/18/20144.334.364.224.226,520
12/17/20144.304.414.264.275,708
12/16/20144.474.474.204.2015,803
12/15/20144.504.574.394.4512,910
12/12/20144.574.574.414.4711,846
12/11/20144.554.574.514.5411,064
12/10/20144.624.664.524.6116,393
12/9/20144.614.654.584.653,463
12/8/20144.654.664.554.558,969
12/5/20144.704.704.584.6511,520
12/4/20144.704.844.604.6012,691
12/3/20144.594.764.574.7011,460
12/2/20144.564.614.494.5424,608
12/1/20144.564.604.554.5627,599
11/28/20144.664.734.524.525,891
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center