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)

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 0.0550 0.0550 0.0550 0.0550 1,525 +0.00(+10.00%)
Apr 01, 2026 0.0500 0 -0.00(-9.09%)
Mar 31, 2026 0.0550 0.0550 0.0550 0.0550 36,302 +0.00(+10.00%)
Mar 30, 2026 0.0600 0.0600 0.0500 0.0500 39,015 -0.00(-9.09%)
Mar 27, 2026 0.0550 0.0550 0.0500 0.0550 62,670 +0.00(+10.00%)
Mar 26, 2026 0.0600 0.0600 0.0500 0.0500 36,000 -0.00(-9.09%)
Mar 25, 2026 0.0500 0.0550 0.0500 0.0550 29,384 +0.00(+0.00%)
Mar 24, 2026 0.0600 0.0600 0.0550 0.0550 58,534 +0.00(+10.00%)
Mar 23, 2026 0.0550 0.0550 0.0500 0.0500 30,146 -0.00(-9.09%)
Mar 20, 2026 0.0600 0.0600 0.0550 0.0550 68,866 -0.00(-8.33%)
Mar 19, 2026 0.0600 0.0600 0.0600 0.0600 135,025 -0.01(-7.69%)
Mar 18, 2026 0.0700 0.0700 0.0650 0.0650 117,405 +0.00(+0.00%)
Mar 13, 2026 0.0650 200 -0.01(-7.14%)
Mar 12, 2026 0.0700 0.0700 0.0700 0.0700 121,965 +0.01(+7.69%)
Mar 11, 2026 0.0650 0.0650 0.0650 0.0650 1,030 +0.00(+0.00%)
Mar 10, 2026 0.0650 0.0650 0.0650 0.0650 17,905 -0.01(-7.14%)
Mar 09, 2026 0.0700 0.0700 0.0700 0.0700 103,112 -0.00(-6.67%)
Mar 06, 2026 0.0700 0.0750 0.0700 0.0750 32,675 +0.00(+0.00%)
Mar 05, 2026 0.0750 0.0750 0.0750 0.0750 6,824 +0.00(+7.14%)
Mar 04, 2026 0.0700 0.0700 0.0700 0.0700 19,672 -0.00(-6.67%)
Mar 03, 2026 0.0800 0.0750 0.0650 0.0750 279,560 -0.01(-6.25%)
Mar 02, 2026 0.0700 0.0800 0.0700 0.0800 72,512 +0.01(+6.67%)
Feb 27, 2026 0.0850 0.0850 0.0750 0.0750 14,741 -0.01(-6.25%)
Feb 26, 2026 0.0800 0.0850 0.0800 0.0800 78,097 +0.00(+0.00%)
Feb 25, 2026 0.0800 0.0800 0.0800 0.0800 156,300 +0.01(+6.67%)
Feb 24, 2026 0.0750 0.0800 0.0750 0.0750 16,895 +0.00(+0.00%)
Feb 23, 2026 0.0850 0.0850 0.0700 0.0750 239,499 +0.00(+0.00%)
Feb 20, 2026 0.0800 0.0800 0.0750 0.0750 109,167 +0.00(+0.00%)
Feb 19, 2026 0.0800 0.0750 0.0750 0.0750 16,256 -0.01(-6.25%)
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%)
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.