| Mountain Province Diamonds, Inc. | (NY: MDM) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 19, 2013 | 5.110 | 5.160 | 5.090 | 5.100 | 3,650 | +0.00(+0.00%) |
| Jun 18, 2013 | 5.040 | 5.140 | 5.040 | 5.100 | 4,000 | +0.00(+0.00%) |
| Jun 17, 2013 | 5.220 | 5.220 | 5.020 | 5.100 | 26,066 | -0.11(-2.07%) |
| Jun 14, 2013 | 4.990 | 5.208 | 4.960 | 5.208 | 6,337 | +0.21(+4.26%) |
| Jun 13, 2013 | 5.180 | 5.190 | 4.980 | 4.995 | 31,320 | -0.18(-3.57%) |
| Jun 12, 2013 | 5.370 | 5.370 | 5.180 | 5.180 | 10,870 | -0.11(-2.08%) |
| Jun 11, 2013 | 5.370 | 5.410 | 5.250 | 5.290 | 17,194 | -0.20(-3.64%) |
| Jun 10, 2013 | 5.400 | 5.490 | 5.350 | 5.490 | 6,413 | +0.06(+1.10%) |
| Jun 07, 2013 | 5.590 | 5.590 | 5.380 | 5.430 | 11,716 | -0.07(-1.27%) |
| Jun 06, 2013 | 5.240 | 5.550 | 5.240 | 5.500 | 22,150 | +0.16(+3.02%) |
| Jun 05, 2013 | 5.240 | 5.340 | 5.220 | 5.339 | 6,600 | +0.08(+1.50%) |
| Jun 04, 2013 | 5.320 | 5.320 | 5.250 | 5.260 | 5,200 | -0.06(-1.13%) |
| Jun 03, 2013 | 5.220 | 5.369 | 5.209 | 5.320 | 5,946 | +0.14(+2.70%) |
| May 31, 2013 | 5.080 | 5.180 | 5.060 | 5.180 | 9,447 | +0.10(+1.97%) |
| May 30, 2013 | 5.060 | 5.119 | 5.040 | 5.080 | 18,542 | +0.08(+1.60%) |
| May 29, 2013 | 5.000 | 5.030 | 4.960 | 5.000 | 11,582 | +0.00(+0.00%) |
| May 28, 2013 | 5.010 | 5.040 | 4.920 | 5.000 | 20,633 | +0.09(+1.83%) |
| May 24, 2013 | 4.890 | 4.910 | 4.840 | 4.910 | 1,076 | -0.01(-0.20%) |
| May 23, 2013 | 4.740 | 4.920 | 4.600 | 4.920 | 5,400 | +0.12(+2.50%) |
| May 22, 2013 | 4.850 | 4.850 | 4.680 | 4.800 | 3,700 | -0.06(-1.23%) |
| May 21, 2013 | 4.910 | 4.950 | 4.750 | 4.860 | 9,170 | -0.13(-2.61%) |
| May 20, 2013 | 4.880 | 5.080 | 4.860 | 4.990 | 2,780 | +0.16(+3.33%) |
| May 17, 2013 | 4.820 | 4.830 | 4.750 | 4.829 | 6,800 | -0.04(-0.84%) |
| May 16, 2013 | 4.920 | 5.010 | 4.870 | 4.870 | 6,300 | -0.12(-2.40%) |
| May 15, 2013 | 4.900 | 4.990 | 4.900 | 4.990 | 16,287 | +0.05(+1.01%) |
| May 13, 2013 | 4.850 | 4.960 | 4.833 | 4.940 | 17,270 | +0.09(+1.86%) |
| May 10, 2013 | 4.830 | 4.880 | 4.820 | 4.850 | 9,200 | -0.01(-0.21%) |
| May 09, 2013 | 4.860 | 4.900 | 4.860 | 4.860 | 6,150 | -0.01(-0.21%) |
| May 08, 2013 | 4.920 | 4.920 | 4.850 | 4.870 | 6,150 | +0.00(+0.00%) |
| May 07, 2013 | 4.600 | 4.950 | 4.600 | 4.870 | 18,250 | +0.33(+7.27%) |
| May 06, 2013 | 4.570 | 4.570 | 4.540 | 4.540 | 600 | -0.01(-0.22%) |
| May 03, 2013 | 4.570 | 4.570 | 4.540 | 4.550 | 3,900 | -0.01(-0.22%) |
| May 02, 2013 | 4.540 | 4.600 | 4.540 | 4.560 | 3,400 | +0.04(+0.88%) |
| May 01, 2013 | 4.460 | 4.550 | 4.450 | 4.520 | 21,010 | +0.06(+1.35%) |
| Apr 30, 2013 | 4.470 | 4.470 | 4.450 | 4.460 | 4,600 | +0.01(+0.22%) |
| Apr 29, 2013 | 4.430 | 4.490 | 4.420 | 4.450 | 6,200 | +0.00(+0.00%) |
| Apr 26, 2013 | 4.520 | 4.490 | 4.450 | 4.450 | 1,650 | -0.04(-0.89%) |
| Apr 25, 2013 | 4.460 | 4.490 | 4.450 | 4.490 | 2,300 | +0.08(+1.81%) |
| Apr 24, 2013 | 4.320 | 4.430 | 4.320 | 4.410 | 5,175 | +0.05(+1.15%) |
| Apr 23, 2013 | 4.330 | 4.360 | 4.310 | 4.360 | 3,600 | +0.10(+2.35%) |
| Apr 22, 2013 | 4.390 | 4.390 | 4.130 | 4.260 | 21,275 | -0.09(-2.07%) |
| Apr 19, 2013 | 4.340 | 4.370 | 4.300 | 4.350 | 10,800 | +0.02(+0.46%) |
| Apr 18, 2013 | 4.400 | 4.430 | 4.190 | 4.330 | 26,720 | -0.12(-2.70%) |
| Apr 17, 2013 | 4.380 | 4.530 | 4.380 | 4.450 | 16,400 | +0.03(+0.68%) |
| Apr 16, 2013 | 4.350 | 4.460 | 4.350 | 4.420 | 3,533 | +0.12(+2.83%) |
| Apr 15, 2013 | 4.500 | 4.500 | 4.210 | 4.298 | 60,651 | -0.27(-5.94%) |
| Apr 12, 2013 | 4.650 | 4.650 | 4.550 | 4.570 | 9,100 | -0.08(-1.72%) |
| Apr 11, 2013 | 4.690 | 4.690 | 4.630 | 4.650 | 10,675 | -0.08(-1.62%) |
| Apr 10, 2013 | 4.640 | 4.727 | 4.600 | 4.727 | 9,950 | +0.15(+3.20%) |
| Apr 09, 2013 | 4.650 | 4.650 | 4.570 | 4.580 | 23,883 | -0.08(-1.71%) |
| Apr 08, 2013 | 4.640 | 4.680 | 4.640 | 4.660 | 14,969 | -0.03(-0.64%) |
| Apr 05, 2013 | 4.490 | 4.710 | 4.470 | 4.690 | 17,597 | +0.09(+1.96%) |
| Apr 04, 2013 | 4.520 | 4.720 | 4.460 | 4.600 | 27,440 | +0.08(+1.77%) |
| Apr 03, 2013 | 4.460 | 4.550 | 4.460 | 4.520 | 8,050 | +0.08(+1.80%) |
| Apr 02, 2013 | 4.330 | 4.450 | 4.330 | 4.440 | 10,197 | +0.08(+1.83%) |
