ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Mountain Province Diamonds Inc

Mountain Province Diamonds Inc (MPVD)

0.16
0.01
(6.67%)
Closed September 26 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.0323.07692307690.130.160.13915010.14093932CS
40.0323.07692307690.130.170.125788780.14427343CS
12-0.01-5.882352941180.170.1750.105977690.14169336CS
26-0.08-33.33333333330.240.250.1051131850.17421608CS
52-0.24-600.40.420.1051374800.22814462CS
156-0.28-63.63636363640.440.990.1051639870.51672426CS
260-1.13-87.59689922481.291.440.1051582560.52765702CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17273004000.160.016.670.150.160.1522000
17272140000.150.01511.110.140.150.14155266
17271276000.135-0.01-6.900.140.140.135149611
17268684000.1450.017.410.140.150.1438828
17267820000.13500.000.1350.1350.1358300
17266956000.1350.0053.850.130.1350.13105500
17266092000.13-0.01-7.140.1350.140.125268061
17265228000.140.0053.700.140.140.142500
17262636000.13500.000.1350.1350.1353000
17261772000.13500.000.1350.1350.1374073
17260908000.135-0.005-3.570.1450.1450.1368987
17260044000.14-0.01-6.670.1550.1550.1442500
17259180000.15-0.005-3.230.1550.1550.1531000
17256588000.1550.0053.330.1550.1550.15512010
17255724000.1500.000.140.150.1410500
17254860000.15-0.02-11.760.1550.1650.15132862
17253996000.170.016.250.1650.170.16105588
17250540000.160.02518.520.140.160.14233595
17249676000.1350.018.000.1350.1350.13547000
17248812000.125-0.005-3.850.130.130.1259507
17247948000.13-0.015-10.340.140.140.1368258
17247084000.14500.000.1450.1450.1450
17244492000.14500.000.1450.1450.14533400
17243628000.1450.0216.000.1350.150.135197370
17242764000.125-0.005-3.850.130.130.12512000
17241900000.1300.000.130.130.131500
17241036000.13-0.01-7.140.140.140.125649800
17238444000.140.0053.700.120.140.12560550
17237580000.1350.0053.850.130.1350.1310500
17236716000.13-0.005-3.700.140.140.1312000
17235852000.13500.000.1350.1350.135739
17234988000.13500.000.140.140.13510600
17232396000.13500.000.1350.1450.13586650
17231532000.1350.0053.850.130.1350.1363587
17230668000.1300.000.130.130.13600
17229804000.130.018.330.1250.130.1241628
17226348000.12-0.015-11.110.140.1450.105188523
17225484000.1350.0053.850.130.1350.1343000
17224620000.130.0054.000.130.130.12528030
17223756000.125-0.015-10.710.140.140.12582500
17222892000.140.0053.700.130.140.1319501
17220300000.1350.0053.850.1350.140.13532400
17219436000.130.0054.000.1250.1350.1224928
17218572000.125-0.005-3.850.130.130.1297699
17217708000.13-0.005-3.700.1350.1350.125194000
17216844000.13500.000.1350.1350.1353000
17214252000.13500.000.1350.1350.1350
17213388000.135-0.005-3.570.1450.1450.135139010
17212524000.14-0.005-3.450.1450.150.14306045
17211660000.145-0.01-6.450.150.150.14518740
17210796000.15500.000.1550.1550.145100250
17208204000.15500.000.1550.160.1535100
17207340000.155-0.005-3.130.1550.1550.15520000
17206476000.1600.000.160.160.1624266
17205612000.1600.000.1650.1650.155327100
17204748000.1600.000.150.170.15203102
17202156000.16-0.01-5.880.170.170.15319227
17201292000.1700.000.170.170.170
17200428000.17-0.005-2.860.170.1750.16520777
17199564000.1750.0052.940.180.180.1752800
17196108000.1700.000.1750.1750.17155400
17195244000.17-0.005-2.860.170.170.1787050
17194380000.1750.0052.940.170.1750.1730500

Your Recent History

Delayed Upgrade Clock