$4.19 0.00 (%) Mountain Province Diamonds Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
5/2/20164.284.284.194.1925,409
4/29/20164.384.434.254.2523,877
4/28/20164.434.514.254.2930,497
4/27/20164.344.414.344.355,797
4/26/20164.274.354.274.354,010
4/25/20164.284.334.264.2623,566
4/22/20164.364.374.254.2848,802
4/21/20164.294.354.294.3320,608
4/20/20164.324.324.234.2851,165
4/19/20164.194.344.194.2865,460
4/18/20164.194.244.154.243,897
4/15/20164.154.174.054.1716,655
4/14/20164.274.293.904.1450,306
4/13/20164.364.364.214.3033,577
4/12/20164.334.394.244.3932,365
4/11/20164.204.324.184.2684,001
4/8/20163.994.223.994.1361,108
4/7/20163.803.993.793.9428,066
4/6/20163.733.793.713.7632,769
4/5/20163.733.773.733.752,788
4/4/20163.793.793.723.7616,275
4/1/20163.713.793.693.7620,778
3/31/20163.803.833.723.7516,473
3/30/20163.783.823.723.8211,129
3/29/20163.753.793.743.7810,859
3/28/20163.723.743.693.738,296
3/24/20163.653.753.593.6825,203
3/23/20163.683.683.603.6413,493
3/22/20163.763.763.693.738,931
3/21/20163.743.773.743.7614,522
3/18/20163.843.843.743.7411,967
3/17/20163.763.833.763.8032,718
3/16/20163.753.753.613.7428,952
3/15/20163.713.743.683.736,127
3/14/20163.783.783.723.7620,553
3/11/20163.713.793.713.7718,095
3/10/20163.703.783.673.7023,094
3/9/20163.713.763.583.7194,121
3/8/20163.763.793.473.7475,543
3/7/20163.893.913.763.8033,226
3/4/20163.873.963.853.8793,793
3/3/20163.713.893.703.89110,410
3/2/20163.703.733.663.7182,069
3/1/20163.683.753.613.6519,651
2/29/20163.613.663.613.665,486
2/26/20163.663.663.603.649,480
2/25/20163.603.653.583.6512,533
2/24/20163.533.613.453.5616,296
2/23/20163.593.593.543.5814,101
2/22/20163.513.593.513.5912,200
2/19/20163.613.633.463.5741,037
2/18/20163.423.733.413.5889,782
2/17/20163.383.473.333.4347,635
2/16/20163.273.403.263.3850,829
2/12/20163.243.283.243.277,723
2/11/20163.263.293.223.2312,307
2/10/20163.333.333.223.2927,043
2/9/20163.333.353.193.3318,114
2/8/20163.213.343.213.3014,932
2/5/20163.213.243.203.228,417
2/4/20163.263.263.213.2418,540
2/3/20163.183.243.083.2431,635
2/2/20163.243.243.083.1728,654
2/1/20163.133.363.103.2946,105
1/29/20162.923.102.923.0926,793
1/28/20162.942.992.892.9232,754
1/27/20162.862.982.832.9550,974
1/26/20162.832.882.832.8415,185
1/25/20162.762.822.752.806,697
1/22/20162.712.812.712.7710,925
1/21/20162.572.702.562.7021,138
1/20/20162.572.632.562.6037,165
1/19/20162.662.682.602.6136,226
1/15/20162.712.712.642.7030,844
1/14/20162.732.752.642.7238,469
1/13/20162.762.792.682.7362,575
1/12/20162.732.772.662.7165,099
1/11/20162.802.802.692.7125,735
1/8/20162.802.862.742.7572,933
1/7/20162.892.942.812.8142,827
1/6/20162.962.972.882.9240,112
1/5/20163.003.062.942.9623,786
1/4/20162.843.012.842.9722,504
12/31/20152.902.902.822.85178,875
12/30/20152.882.902.872.9052,532
12/29/20152.892.932.862.92112,277
12/28/20152.732.902.682.8438,552
12/24/20152.832.912.832.9085,499
12/23/20152.802.922.802.8358,360
12/22/20152.742.842.722.80128,923
12/21/20152.652.732.642.71117,259
12/18/20152.582.682.582.64162,663
12/17/20152.592.612.552.5860,653
12/16/20152.522.652.482.6079,026
12/15/20152.482.522.472.5023,597
12/14/20152.562.602.472.4898,146
12/11/20152.682.682.572.58142,567
12/10/20152.632.752.632.7059,938
12/9/20152.572.682.562.66156,919
12/8/20152.602.672.542.56195,886
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center