ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mountain Province Diamonds Inc. - Common Stock (TSX:MPVD)

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 11:24 AM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 0.0800 0.0800 0.0750 0.0800 271,640 +0.00(+0.00%)
Feb 17, 2026 0.0800 0.0800 0.0800 0.0800 333,329 +0.01(+6.67%)
Feb 13, 2026 0.0750 0 -0.01(-6.25%)
Feb 12, 2026 0.0800 0.0800 0.0800 0.0800 185,156 +0.00(+0.00%)
Feb 11, 2026 0.0750 0.0850 0.0700 0.0800 390,177 +0.00(+0.00%)
Feb 10, 2026 0.0700 0.0850 0.0700 0.0800 651,107 -0.01(-11.11%)
Feb 09, 2026 0.0900 0.0900 0.0750 0.0900 181,349 +0.00(+0.00%)
Feb 06, 2026 0.0700 0.0900 0.0700 0.0900 674,184 +0.01(+20.00%)
Feb 05, 2026 0.0750 0.0750 0.0750 0.0750 322,272 +0.00(+0.00%)
Feb 04, 2026 0.0700 0.0750 0.0675 0.0750 64,383 +0.00(+7.14%)
Feb 03, 2026 0.0700 0.0700 0.0700 0.0700 207,638 +0.00(+0.00%)
Feb 02, 2026 0.0700 0.0700 0.0700 0.0700 87,283 +0.01(+7.69%)
Jan 30, 2026 0.0650 0.0650 0.0650 0.0650 17,531 +0.00(+0.00%)
Jan 29, 2026 0.0750 0.0750 0.0650 0.0650 182,190 -0.01(-13.33%)
Jan 28, 2026 0.0700 0.0750 0.0700 0.0750 270,179 +0.01(+15.38%)
Jan 27, 2026 0.0650 0.0750 0.0650 0.0650 263,234 -0.01(-7.14%)
Jan 26, 2026 0.0650 0.0750 0.0700 0.0700 156,133 -0.00(-6.67%)
Jan 23, 2026 0.0600 0.0750 0.0600 0.0750 137,342 +0.01(+15.38%)
Jan 22, 2026 0.0650 0.0650 0.0600 0.0650 263,150 +0.01(+8.33%)
Jan 21, 2026 0.0600 0.0600 0.0550 0.0600 80,800 +0.00(+0.00%)
Jan 20, 2026 0.0650 0.0650 0.0600 0.0600 227,471 +0.00(+0.00%)
Jan 19, 2026 0.0700 0.0700 0.0600 0.0600 219,046 -0.01(-14.29%)
Jan 16, 2026 0.0800 0.0850 0.0650 0.0700 365,374 +0.00(+0.00%)
Jan 15, 2026 0.0700 0.0700 0.0700 0.0700 540,809 +0.01(+7.69%)
Jan 14, 2026 0.0650 0.0650 0.0600 0.0650 566,621 +0.01(+8.33%)
Jan 13, 2026 0.0600 0.0650 0.0600 0.0600 85,843 +0.00(+9.09%)
Jan 12, 2026 0.0550 0.0550 0.0550 0.0550 15,282 -0.00(-8.33%)
Jan 09, 2026 0.0600 0.0650 0.0600 0.0600 70,689 +0.00(+0.00%)
Jan 08, 2026 0.0550 0.0600 0.0600 0.0600 100,368 +0.00(+0.00%)
Jan 07, 2026 0.0650 0.0650 0.0600 0.0600 283,007 +0.00(+0.00%)
Jan 06, 2026 0.0550 0.0650 0.0550 0.0600 441,900 +0.00(+9.09%)
Jan 05, 2026 0.0550 0.0550 0.0550 0.0550 186,676 +0.00(+0.00%)
Jan 02, 2026 0.0500 0.0550 0.0500 0.0550 129,565 +0.00(+0.00%)
Dec 31, 2025 0.0550 0 +0.00(+10.00%)
Dec 30, 2025 0.0500 0.0500 0.0500 0.0500 203,190 +0.00(+0.00%)
Dec 29, 2025 0.0500 0.0500 0.0500 0.0500 4,311 +0.00(+0.00%)
Dec 23, 2025 0.0500 0 +0.00(+0.00%)
Dec 22, 2025 0.0500 0.0500 0.0500 0.0500 33,305 +0.00(+0.00%)
Dec 19, 2025 0.0500 0.0550 0.0500 0.0500 217,985 +0.00(+0.00%)
Dec 18, 2025 0.0500 0.0550 0.0500 0.0500 133,329 -0.00(-9.09%)
Dec 17, 2025 0.0550 0.0550 0.0550 0.0550 194,160 +0.00(+10.00%)
Dec 16, 2025 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Dec 15, 2025 0.0550 0.0550 0.0550 0.0550 64,396 +0.00(+0.00%)
Dec 12, 2025 0.0550 0.0550 0.0550 0.0550 71,217 +0.00(+0.00%)
Dec 11, 2025 0.0550 0.0600 0.0550 0.0550 485,029 -0.00(-8.33%)
Dec 10, 2025 0.0600 0.0600 0.0600 0.0600 17,060 +0.00(+0.00%)
Dec 09, 2025 0.0600 0.0650 0.0550 0.0600 27,323 +0.00(+0.00%)
Dec 08, 2025 0.0600 0.0650 0.0600 0.0600 221,022 +0.00(+4.35%)
Dec 05, 2025 0.0600 0.0600 0.0550 0.0575 132,424 -0.00(-4.17%)
Dec 04, 2025 0.0500 0.0600 0.0500 0.0600 216,684 +0.00(+9.09%)
Dec 03, 2025 0.0600 0.0600 0.0550 0.0550 145,749 -0.00(-8.33%)
Dec 02, 2025 0.0700 0.0750 0.0500 0.0600 1,900,813 -0.01(-20.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.