MOUNTAIN PROVINCE DIAMOND $5.16

up +0.06


19/6/2013 11:19 AM  |  NYSEAMEX : MDM  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Nonmetallic Mineral Mining and Quarrying
Type:

MDM historical data

Date Open High Low Close Volume
6/18/2013 5.04 5.14 5.04 5.10 40
6/17/2013 5.22 5.22 5.02 5.10 261
6/14/2013 4.99 5.21 4.96 5.21 64
6/13/2013 5.18 5.19 4.98 5.00 314
6/12/2013 5.37 5.37 5.18 5.18 109
6/11/2013 5.37 5.41 5.25 5.29 172
6/10/2013 5.40 5.49 5.35 5.49 65
6/7/2013 5.59 5.59 5.38 5.43 118
6/6/2013 5.24 5.55 5.24 5.50 222
6/5/2013 5.24 5.34 5.22 5.34 66
6/4/2013 5.32 5.32 5.25 5.26 52
6/3/2013 5.22 5.37 5.21 5.32 60
5/31/2013 5.08 5.18 5.06 5.18 95
5/30/2013 5.06 5.12 5.04 5.08 186
5/29/2013 5.00 5.03 4.96 5.00 116
5/28/2013 5.01 5.04 4.92 5.00 207
5/24/2013 4.89 4.91 4.84 4.91 11
5/23/2013 4.74 4.92 4.60 4.92 54
5/22/2013 4.85 4.85 4.68 4.80 37
5/21/2013 4.91 4.95 4.75 4.86 92
5/20/2013 4.88 5.08 4.86 4.99 28
5/17/2013 4.82 4.83 4.75 4.83 68
5/16/2013 4.92 5.01 4.87 4.87 63
5/15/2013 4.90 4.99 4.90 4.99 163
5/14/2013 4.93 4.93 4.88 4.93 50
5/13/2013 4.85 4.96 4.83 4.94 173
5/10/2013 4.83 4.88 4.82 4.85 92
5/9/2013 4.86 4.90 4.86 4.86 62
5/8/2013 4.92 4.92 4.85 4.87 62
5/7/2013 4.60 4.95 4.60 4.87 183
5/6/2013 4.57 4.57 4.54 4.54 6
5/3/2013 4.57 4.57 4.54 4.55 39
5/2/2013 4.54 4.60 4.54 4.56 34
5/1/2013 4.46 4.55 4.45 4.52 211
4/30/2013 4.47 4.51 4.44 4.46 46
4/29/2013 4.43 4.49 4.42 4.45 62
4/26/2013 4.52 4.52 4.45 4.45 17
4/25/2013 4.46 4.49 4.45 4.49 23
4/24/2013 4.32 4.43 4.32 4.41 52
4/23/2013 4.33 4.36 4.31 4.36 36
4/22/2013 4.39 4.39 4.13 4.26 213
4/19/2013 4.34 4.37 4.30 4.35 108
4/18/2013 4.40 4.43 4.19 4.33 268
4/17/2013 4.38 4.53 4.38 4.45 164
4/16/2013 4.35 4.46 4.35 4.42 36
4/15/2013 4.50 4.50 4.21 4.30 607
4/12/2013 4.65 4.65 4.55 4.57 91
4/11/2013 4.69 4.69 4.63 4.65 107
4/10/2013 4.64 4.73 4.60 4.73 100
4/9/2013 4.65 4.65 4.57 4.58 239
4/8/2013 4.64 4.68 4.64 4.66 150
4/5/2013 4.49 4.71 4.47 4.69 176
4/4/2013 4.52 4.72 4.46 4.60 275
4/3/2013 4.46 4.55 4.46 4.52 81
4/2/2013 4.33 4.45 4.33 4.44 102
4/1/2013 4.37 4.41 4.36 4.36 32
3/28/2013 4.30 4.40 4.30 4.39 122
3/27/2013 4.29 4.32 4.25 4.29 38
3/26/2013 4.20 4.23 4.19 4.21 111
3/25/2013 4.20 4.23 4.20 4.23 21
3/22/2013 4.10 4.15 4.10 4.15 108
3/21/2013 4.12 4.12 4.09 4.10 38
3/20/2013 4.10 4.10 4.10 4.10 5
3/19/2013 4.06 4.08 4.06 4.08 26
3/18/2013 4.10 4.12 4.06 4.06 28
3/15/2013 4.02 4.05 4.02 4.03 12
3/14/2013 3.98 4.10 3.98 4.01 38
3/13/2013 3.98 3.98 3.97 3.97 6
3/12/2013 3.89 3.96 3.89 3.95 66
3/11/2013 3.91 3.95 3.89 3.90 143
3/8/2013 3.90 3.98 3.90 3.93 89
3/7/2013 3.87 3.89 3.87 3.88 9
3/6/2013 3.85 3.93 3.84 3.84 162
3/5/2013 3.91 3.91 3.85 3.89 31
3/4/2013 3.95 3.95 3.87 3.90 7
3/1/2013 3.98 4.00 3.97 4.00 77
2/28/2013 4.08 4.16 3.95 3.97 125
2/27/2013 4.02 4.07 4.02 4.07 44
2/26/2013 3.98 4.04 3.98 4.02 53
2/25/2013 3.95 3.97 3.95 3.97 38
2/22/2013 3.88 3.96 3.86 3.96 45
2/21/2013 3.86 3.86 3.83 3.84 92
2/20/2013 3.94 3.97 3.83 3.83 186
2/19/2013 3.96 3.96 3.90 3.94 61
2/15/2013 4.01 4.01 3.94 3.96 156
2/14/2013 4.06 4.06 3.97 4.01 54
2/13/2013 4.08 4.08 4.00 4.04 31
2/12/2013 4.03 4.06 4.00 4.00 41
2/11/2013 4.04 4.07 4.04 4.05 38
2/8/2013 4.09 4.09 4.04 4.05 47
2/7/2013 4.06 4.10 4.06 4.10 25
2/6/2013 4.06 4.08 4.05 4.08 29
2/5/2013 4.04 4.11 4.04 4.09 77
2/4/2013 4.06 4.06 4.04 4.04 6
2/1/2013 4.10 4.12 4.02 4.12 91
1/31/2013 4.16 4.19 4.10 4.10 42
1/30/2013 4.16 4.20 4.15 4.16 67
1/29/2013 4.35 4.42 4.18 4.23 104
1/28/2013 4.45 4.45 4.31 4.31 107
1/25/2013 4.01 4.40 4.01 4.40 380
Marketplace
Trading Center