Mountain Pacific Bancorp Inc (PK) (MPCB)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 7.58196721311 | 9.76 | 10.5 | 9.76 | 2699 | 10.5 | CS |
| 4 | 0.35 | 3.44827586207 | 10.15 | 10.5 | 9.76 | 1525 | 10.45982289 | CS |
| 12 | 0.97 | 10.1783840504 | 9.53 | 10.5 | 9.53 | 3218 | 10.11392845 | CS |
| 26 | 0.1 | 0.961538461538 | 10.4 | 10.5 | 9.53 | 4984 | 10.19866431 | CS |
| 52 | 0.75 | 7.69230769231 | 9.75 | 10.7 | 9.53 | 3329 | 10.2632003 | CS |
| 156 | 0.55 | 5.52763819095 | 9.95 | 11.99 | 7.1 | 1819 | 9.99835557 | CS |
| 260 | 1.5 | 16.6666666667 | 9 | 13 | 6.05 | 2394 | 8.87894923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867440 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1726781040 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1726694640 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1726608240 | 10.5 | 0.35 | 3.45 | 9.76 | 10.5 | 9.76 | 2699 |
| 1726521960 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1726262760 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1726176360 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1726089960 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1726003560 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1725917160 | 10.15 | -0.35 | -3.33 | 10.15 | 10.15 | 10.15 | 350 |
| 1725658140 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1725571740 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1725485340 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1725398940 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1725053340 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724966940 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724880540 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724794140 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724707740 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724448540 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724362140 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 5100 |
| 1724275380 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 100 |
| 1724188800 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 9.81 | 8200 |
| 1724102940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1723843740 | 10.25 | 0.2 | 1.99 | 10.25 | 10.25 | 10.25 | 300 |
| 1723756800 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1723670400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1723584000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1723497600 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1723238400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1723152000 | 10.05 | -0.15 | -1.47 | 10.05 | 10.05 | 10.05 | 3600 |
| 1723066200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1722979800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1722893340 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1722634140 | 10.2 | 0.2 | 2.00 | 10 | 10.2 | 10 | 500 |
| 1722547620 | 10 | 0 | 0.00 | 10.054 | 10.054 | 10 | 600 |
| 1722461340 | 10 | 0.45 | 4.71 | 10 | 10.2 | 9.6175 | 4700 |
| 1722374700 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1722288300 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1722029100 | 9.55 | 0.01 | 0.05 | 9.55 | 9.55 | 9.55 | 500 |
| 1721942880 | 9.545 | 0 | 0.00 | 9.545 | 9.545 | 9.545 | 0 |
| 1721856480 | 9.545 | -0.41 | -4.07 | 9.5399999 | 9.545 | 9.5399999 | 3500 |
| 1721770140 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1721683740 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1721424540 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1721338140 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1721251740 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1721165340 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1721078940 | 9.95 | -0.05 | -0.50 | 9.95 | 9.95 | 9.95 | 8150 |
| 1720819680 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1720733280 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1720646880 | 10 | 0 | 0.00 | 10 | 10 | 10 | 2000 |
| 1720560540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 13200 |
| 1720474140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1720214940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1720042140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719955740 | 10 | 0 | 0.00 | 9.53 | 10 | 9.53 | 1202 |
| 1719869340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719610140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719523740 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719437340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719350940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719264540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
