Quantcast

Mountain Province Diamonds Inc. Common Stock Historical Stock Prices

MPVD 
$1.12
*  
0.13
10.4%
Get MPVD Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading MPVD now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    MPVD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.25 1.25 1.0773 1.12 69,248
01/23/2019 1.25 1.25 1.0773 1.12 69,248
01/22/2019 1.2 1.25 1.11 1.25 48,872
01/18/2019 1.26 1.26 1.181 1.19 64,756
01/17/2019 1.23 1.29 1.23 1.2362 133,957
01/16/2019 1.3 1.3 1.23 1.23 27,501
01/15/2019 1.339 1.34 1.27 1.28 54,725
01/14/2019 1.3 1.331 1.3 1.3 3,869
01/11/2019 1.36 1.37 1.29 1.31 26,057
01/10/2019 1.35 1.3901 1.33 1.37 31,472
01/09/2019 1.35 1.39 1.31 1.39 26,486
01/08/2019 1.39 1.4 1.31 1.348 33,645
01/07/2019 1.43 1.45 1.3998 1.3998 61,475
01/04/2019 1.4259 1.45 1.4052 1.42 26,469
01/03/2019 1.45 1.45 1.4 1.4 21,208
01/02/2019 1.42 1.48 1.4 1.48 77,909
12/31/2018 1.46 1.46 1.41 1.4365 23,150
12/28/2018 1.36 1.42 1.36 1.41 60,942
12/27/2018 1.39 1.42 1.37 1.39 14,235
12/26/2018 1.23 1.45 1.2 1.41 42,168
12/24/2018 1.44 1.45 1.41 1.43 83,686
12/21/2018 1.35 1.48 1.35 1.48 80,994
12/20/2018 1.32 1.41 1.32 1.41 484,902
12/19/2018 1.35 1.35 1.3 1.33 48,596
12/18/2018 1.23 1.37 1.2 1.37 41,537
12/17/2018 1.25 1.26 1.21 1.21 62,415
12/14/2018 1.22 1.26 1.21 1.25 84,726
12/13/2018 1.18 1.28 1.16 1.27 87,132
12/12/2018 1.23 1.27 1.2 1.21 68,433
12/11/2018 1.23 1.2599 1.2 1.23 20,903
12/10/2018 1.38 1.38 1.1727 1.22 53,078
12/07/2018 1.23 1.43 1.23 1.43 19,180
12/06/2018 1.2 1.24 1.17 1.24 52,816
12/04/2018 1.26 1.2796 1.21 1.23 19,511
12/03/2018 1.29 1.3 1.25 1.26 87,577
11/30/2018 1.23 1.273 1.23 1.25 32,000
11/29/2018 1.226 1.27 1.2 1.2583 41,707
11/28/2018 1.189 1.23 1.1564 1.23 91,330
11/27/2018 1.31 1.31 1.18 1.19 166,793
11/26/2018 1.33 1.35 1.3 1.33 86,895
11/23/2018 1.28 1.3305 1.28 1.32 14,533
11/21/2018 1.25 1.32 1.22 1.31 106,137
11/20/2018 1.25 1.2739 1.21 1.25 70,708
11/19/2018 1.25 1.289 1.24 1.24 68,596
11/16/2018 1.27 1.275 1.22 1.255 109,067
11/15/2018 1.25 1.33 1.22 1.33 124,896
11/14/2018 1.3 1.33 1.23 1.25 76,769
11/13/2018 1.44 1.44 1.24 1.32 207,774
11/12/2018 1.59 1.59 1.41 1.41 86,703
11/09/2018 1.67 1.72 1.44 1.72 211,695
11/08/2018 1.6 1.72 1.5 1.72 152,493
11/07/2018 1.639 1.71 1.57 1.58 59,464
11/06/2018 1.669 1.68 1.62 1.64 91,536
11/05/2018 1.67 1.69 1.66 1.66 61,552
11/02/2018 1.71 1.72 1.68 1.69 41,704
11/01/2018 1.69 1.73 1.68 1.72 81,822
10/31/2018 1.7 1.7995 1.65 1.66 76,411
10/30/2018 1.737 1.74 1.71 1.71 29,275
10/29/2018 1.77 1.8093 1.7149 1.73 64,716
10/26/2018 1.81 1.83 1.73 1.78 51,509
10/25/2018 1.86 1.87 1.8 1.84 40,730
10/24/2018 1.84 1.92 1.84 1.86 53,919
10/23/2018 1.89 1.89 1.73 1.87 31,062
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio