Mountain Province Diamonds Inc $4.75

up +0.01


11/7/2014 11:44 AM  |  AMEX : MDM  
Industries : Metals & Mining / Nonmetallic Mineral Mining
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
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
4/29/20144.654.654.594.592,550
4/28/20144.594.594.554.585,860
4/25/20144.634.634.524.594,586
4/24/20144.584.594.544.595,525
4/23/20144.604.604.544.5611,836
4/22/20144.674.674.574.6010,583
4/21/20144.654.674.654.651,546
4/17/20144.654.664.654.653,600
4/16/20144.694.724.644.6910,418
4/15/20144.694.694.654.697,104
4/14/20144.804.804.664.744,911
4/11/20144.664.804.664.783,932
4/10/20144.804.834.784.783,051
4/9/20144.854.854.834.85825
4/8/20144.774.824.774.793,937
4/7/20144.784.814.744.7816,400
4/4/20144.844.844.734.8116,177
4/3/20144.804.824.754.823,201
4/2/20144.814.844.744.8011,499
4/1/20144.724.754.724.7314,868
3/31/20144.744.784.714.734,832
3/28/20144.784.834.784.7818,850
3/27/20144.704.784.604.7316,485
3/26/20144.644.764.644.7440,643
3/25/20144.644.674.604.679,570
3/24/20144.614.644.604.641,130
3/21/20144.694.694.624.665,710
3/20/20144.604.674.604.6410,383
3/19/20144.644.664.604.6515,404
3/18/20144.764.794.634.6553,960
3/17/20144.744.794.654.6594,772
3/14/20144.734.814.684.6842,532
3/13/20144.824.824.654.6524,045
3/12/20144.834.834.624.6954,835
3/11/20145.105.104.904.9016,974
3/10/20144.975.004.954.9513,783
3/7/20145.085.084.954.978,433
3/6/20145.075.145.015.125,904
3/5/20145.025.024.964.983,402
3/4/20145.005.144.944.9818,736
3/3/20145.015.014.934.992,240
2/28/20144.995.014.935.011,200
2/27/20145.025.074.975.073,000
2/26/20145.155.184.965.1125,051
2/25/20145.095.125.065.128,534
2/24/20145.005.155.005.137,300
2/21/20145.085.105.055.102,933
2/20/20145.115.114.905.0726,856
2/19/20145.145.185.065.1111,825
2/18/20145.135.255.085.1915,019
Trading Center