Dark

MPVD
Mountain Province Diamonds Inc
stock NASDAQ

Inactive

Feb 10, 2020

0.7500USD-5.542%(-0.0440)257,573

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-10	0.890000	0.890000	0.750000	0.750000	-5.542%	257,573	0.000%
2020-02-07	0.800000	0.840000	0.760000	0.794000	+0.557%	776,274	-5.542%
2020-02-06	0.814800	0.843400	0.751600	0.789600	-5.955%	257,488	-5.015%
2020-02-05	0.814800	0.850000	0.760000	0.839600	+0.239%	87,947	-10.672%
2020-02-04	0.830000	0.860700	0.780000	0.837600	-0.226%	40,558	-10.458%
2020-02-03	0.829800	0.840000	0.760000	0.839500	+1.169%	59,835	-10.661%
2020-01-31	0.790000	0.852900	0.780000	0.829800	-3.512%	143,139	-9.617%
2020-01-30	0.908000	0.908000	0.840000	0.860000	-2.273%	17,351	-12.791%
2020-01-29	0.890000	0.900000	0.877300	0.880000	-0.576%	24,841	-14.773%
2020-01-28	0.940000	0.940000	0.840000	0.885100	-0.371%	32,054	-15.264%
2020-01-27	0.860000	0.896900	0.854300	0.888400	-0.180%	12,242	-15.579%
2020-01-24	0.900000	0.930000	0.840000	0.890000	-0.814%	67,475	-15.730%
2020-01-23	0.898499	0.910000	0.895000	0.897300	+1.723%	30,055	-16.416%
2020-01-22	0.870000	0.895000	0.869996	0.882100	+0.239%	58,068	-14.976%
2020-01-21	0.890000	0.890000	0.875200	0.880000	-0.034%	2,857	-14.773%
2020-01-17	0.900000	0.900000	0.840000	0.880300	-0.867%	37,657	-14.802%
2020-01-16	0.900000	0.900000	0.865900	0.888000	-0.225%	52,124	-15.541%
2020-01-15	0.860400	0.890000	0.860400	0.890000	+1.056%	16,442	-15.730%
2020-01-14	0.890000	0.890000	0.864800	0.880700	-0.159%	26,724	-14.840%
2020-01-13	0.900000	0.900000	0.866600	0.882100	-0.966%	39,294	-14.976%
2020-01-10	0.902000	0.902000	0.877000	0.890700	+1.216%	15,462	-15.797%
2020-01-09	0.908700	0.908700	0.879900	0.880000	-0.486%	13,876	-14.773%
2020-01-08	0.895600	0.895600	0.880000	0.884300	+1.063%	19,902	-15.187%
2020-01-07	0.896000	0.896000	0.870100	0.875000	-2.322%	34,898	-14.286%
2020-01-06	0.900000	0.900000	0.870000	0.895800	+0.652%	20,935	-16.276%
2020-01-03	0.890000	0.900000	0.880100	0.890000	+0.265%	22,215	-15.730%
2020-01-02	0.877000	0.892700	0.860000	0.887650	-0.006%	74,644	-15.507%
2019-12-31	0.890000	0.897400	0.860200	0.887700	+1.446%	30,732	-15.512%
2019-12-30	0.868000	0.880000	0.857300	0.875050	+0.824%	36,288	-14.291%
2019-12-27	0.875000	0.875000	0.850000	0.867900	+2.106%	62,474	-13.585%
2019-12-26	0.860000	0.875000	0.845000	0.850000	-0.585%	16,771	-11.765%
2019-12-24	0.870000	0.877400	0.840700	0.855000	-0.681%	111,346	-12.281%
2019-12-23	0.850000	0.875800	0.850000	0.860866	-0.466%	46,137	-12.878%
2019-12-20	0.880000	0.880000	0.857900	0.864900	-0.723%	41,048	-13.285%
2019-12-19	0.878000	0.890000	0.850000	0.871200	-0.263%	69,045	-13.912%
2019-12-18	0.852300	0.878000	0.852300	0.873500	+0.414%	64,409	-14.139%
2019-12-17	0.840000	0.875000	0.840000	0.869900	-0.011%	39,000	-13.783%
2019-12-16	0.874000	0.880000	0.860000	0.870000	-0.458%	64,770	-13.793%
2019-12-13	0.860000	0.880000	0.860000	0.874000	+1.628%	54,437	-14.188%
2019-12-12	0.860000	0.880000	0.852100	0.860000	-0.865%	47,130	-12.791%
2019-12-11	0.858000	0.872100	0.840000	0.867500	+1.107%	75,170	-13.545%
2019-12-10	0.843242	0.858000	0.840100	0.858000	+1.060%	47,991	-12.587%
2019-12-09	0.841000	0.850000	0.840000	0.849000	+1.071%	46,181	-11.661%
2019-12-06	0.840000	0.860000	0.840000	0.840000	-1.176%	247,342	-10.714%
2019-12-05	0.845600	0.868200	0.840000	0.850000	+1.190%	81,367	-11.765%
2019-12-04	0.840000	0.870000	0.840000	0.840000	-2.326%	42,973	-10.714%
2019-12-03	0.850000	0.860304	0.844500	0.860000	+1.974%	115,518	-12.791%
2019-12-02	0.842200	0.870000	0.840900	0.843349	-2.390%	40,536	-11.069%
2019-11-29	0.870000	0.870000	0.830000	0.864000	+1.599%	25,303	-13.194%
2019-11-27	0.850000	0.890000	0.833100	0.850400	-0.874%	70,240	-11.806%
2019-11-26	0.860000	0.878000	0.832000	0.857900	-1.628%	46,231	-12.577%
2019-11-25	0.901000	0.901000	0.858600	0.872100	-3.358%	70,117	-14.001%
2019-11-22	0.890000	0.920000	0.890000	0.902400	-0.835%	16,162	-16.888%
2019-11-21	0.900000	0.920000	0.900000	0.910000	+1.676%	19,728	-17.582%
2019-11-20	0.900000	0.900000	0.889900	0.895000	-1.648%	100,075	-16.201%
2019-11-19	0.892010	0.920000	0.871500	0.910000	-1.802%	16,563	-17.582%
2019-11-18	0.900000	0.944900	0.900000	0.926700	+3.202%	36,370	-19.068%
2019-11-15	0.870000	0.899900	0.870000	0.897950	+3.809%	11,154	-16.476%
2019-11-14	0.830700	0.880000	0.830700	0.865000	+0.570%	16,443	-13.295%
2019-11-13	0.876600	0.987641	0.850000	0.860100	-2.217%	23,872	-12.801%
2019-11-12	0.890000	0.929600	0.811200	0.879600	-4.640%	27,741	-14.734%
2019-11-11	0.910000	0.960100	0.900000	0.922400	-1.883%	11,486	-18.690%
2019-11-08	0.930000	0.970000	0.930000	0.940100	-3.082%	17,081	-20.221%
2019-11-07	0.880200	0.989200	0.880200	0.970000	+3.732%	16,229	-22.680%
2019-11-06	0.810000	0.970000	0.810000	0.935100	+11.189%	14,852	-19.795%
2019-11-05	1.020000	1.020000	0.841000	0.841000	-8.587%	52,696	-10.820%
2019-11-04	0.930000	1.015400	0.920000	0.920000	-4.177%	44,275	-18.478%
2019-11-01	0.958000	1.000000	0.958000	0.960100	-0.394%	9,392	-21.883%
2019-10-31	0.970000	1.006900	0.963900	0.963900	-0.966%	7,890	-22.191%
2019-10-30	0.930000	1.050000	0.930000	0.973300	+0.204%	41,325	-22.943%
2019-10-29	0.985200	1.029800	0.971314	0.971314	-3.830%	17,024	-22.785%
2019-10-28	1.039300	1.039300	0.980000	1.010000	+1.416%	9,131	-25.743%
2019-10-25	1.040000	1.060000	0.978100	0.995900	-0.202%	28,094	-24.691%
2019-10-24	0.980000	0.998000	0.980000	0.997911	+1.828%	25,135	-24.843%
2019-10-23	1.010000	1.070000	0.980000	0.980000	-5.769%	26,369	-23.469%
2019-10-22	1.010000	1.060000	1.010000	1.040000	0.000%	21,670	-27.885%
2019-10-21	1.050000	1.080000	1.040000	1.040000	-1.627%	10,840	-27.885%
2019-10-18	1.050000	1.070000	1.040000	1.057200	-1.196%	19,865	-29.058%
2019-10-17	1.050000	1.070000	1.050000	1.070000	+1.905%	2,465	-29.907%
2019-10-16	1.030000	1.080000	1.030000	1.050000	+1.942%	33,640	-28.571%
2019-10-15	1.080000	1.080000	1.030000	1.030000	-1.114%	31,499	-27.184%
2019-10-14	1.035300	1.080000	0.943000	1.041600	+0.154%	10,815	-27.995%
2019-10-11	0.901000	1.075000	0.901000	1.040000	+13.043%	22,114	-27.885%
2019-10-10	0.960000	0.960000	0.900000	0.920000	-4.167%	13,804	-18.478%
2019-10-09	0.910000	0.960000	0.910000	0.960000	+1.266%	9,027	-21.875%
2019-10-08	0.943400	0.948500	0.898000	0.948000	+0.488%	12,062	-20.886%
2019-10-07	0.902700	0.943400	0.900000	0.943400	+4.834%	14,520	-20.500%
2019-10-04	0.929000	0.936320	0.899900	0.899900	-2.714%	7,568	-16.657%
2019-10-03	0.925000	0.960000	0.920000	0.925000	-0.538%	8,858	-18.919%
2019-10-02	0.930000	0.960000	0.898200	0.930000	-3.617%	18,371	-19.355%
2019-10-01	0.994700	1.010000	0.890000	0.964900	+0.510%	29,548	-22.272%
2019-09-30	1.030000	1.030000	0.960000	0.960000	-3.959%	20,099	-21.875%
2019-09-27	1.038100	1.038100	0.970000	0.999575	-0.023%	92,887	-24.968%
2019-09-26	0.929900	1.013400	0.929900	0.999800	+5.922%	29,111	-24.985%
2019-09-25	0.950000	0.950000	0.930000	0.943900	-0.747%	24,730	-20.542%
2019-09-24	0.970600	0.981800	0.951000	0.951000	+0.105%	6,421	-21.136%
2019-09-23	0.870000	0.990000	0.869800	0.950000	+9.221%	100,295	-21.053%
2019-09-20	0.801600	0.870000	0.800000	0.869800	+7.502%	108,432	-13.773%
2019-09-19	0.820000	0.820000	0.753800	0.809100	+2.418%	21,775	-7.304%
2019-09-18	0.759960	0.800000	0.759960	0.790000	+1.165%	10,998	-5.063%
2019-09-17	0.810000	0.810000	0.760100	0.780900	+0.077%	24,863	-3.957%
2019-09-16	0.820000	0.839800	0.754800	0.780300	-8.200%	65,343	-3.883%
2019-09-13	0.710200	0.850000	0.710200	0.850000	+17.258%	106,080	-11.765%
2019-09-12	0.710000	0.753800	0.650000	0.724900	+3.557%	154,065	+3.463%
2019-09-11	0.750000	0.820000	0.700000	0.700000	-10.256%	299,831	+7.143%
2019-09-10	0.799600	0.799600	0.750000	0.780000	-1.266%	16,521	-3.846%
2019-09-09	0.770000	0.800000	0.770000	0.790000	+2.597%	30,322	-5.063%
2019-09-06	0.770000	0.774000	0.730000	0.770000	-0.510%	137,307	-2.597%
2019-09-05	0.780000	0.839800	0.759900	0.773950	+1.836%	86,513	-3.095%
2019-09-04	0.782400	0.790000	0.759900	0.760000	-5.000%	84,718	-1.316%
2019-09-03	0.800000	0.840000	0.760000	0.800000	+0.198%	29,431	-6.250%
2019-08-30	0.810000	0.820000	0.780000	0.798419	-2.179%	70,400	-6.064%
2019-08-29	0.830000	0.830000	0.800000	0.816200	-1.639%	17,866	-8.111%
2019-08-28	0.840000	0.840000	0.801100	0.829800	+3.583%	10,568	-9.617%
2019-08-27	0.839900	0.839900	0.801100	0.801100	-5.753%	15,359	-6.379%
2019-08-26	0.830000	0.850000	0.801100	0.850000	+1.796%	24,842	-11.765%
2019-08-23	0.850000	0.850000	0.826200	0.835000	-0.784%	17,071	-10.180%
2019-08-22	0.850000	0.850000	0.835100	0.841600	-2.140%	19,058	-10.884%
2019-08-21	0.870000	0.870000	0.843500	0.860000	+2.259%	14,873	-12.791%
2019-08-20	0.900000	0.900000	0.839900	0.841000	-6.556%	196,947	-10.820%
2019-08-19	0.936200	0.940000	0.900000	0.900000	-1.650%	30,482	-16.667%
2019-08-16	0.910000	0.920000	0.895100	0.915100	-0.522%	31,002	-18.042%
2019-08-15	0.950000	0.950000	0.910000	0.919900	-3.168%	35,297	-18.469%
2019-08-14	0.906400	0.960000	0.906400	0.950000	0.000%	16,782	-21.053%
2019-08-13	0.967614	0.970000	0.950000	0.950000	-1.042%	14,785	-21.053%
2019-08-12	0.990000	0.990000	0.940000	0.960000	+1.587%	15,233	-21.875%
2019-08-09	0.945900	0.990000	0.945000	0.945000	-3.571%	11,049	-20.635%
2019-08-08	0.942700	0.980000	0.942700	0.980000	+5.376%	23,543	-23.469%
2019-08-07	0.950000	0.959900	0.920000	0.930000	-4.124%	92,854	-19.355%
2019-08-06	0.990000	0.990000	0.900000	0.970000	-1.020%	8,925	-22.680%
2019-08-05	0.930000	1.010000	0.920000	0.980000	+3.223%	28,011	-23.469%
2019-08-02	0.950000	0.950000	0.920100	0.949400	-1.104%	8,881	-21.003%
2019-08-01	0.949900	0.960000	0.920100	0.960000	+6.667%	11,520	-21.875%
2019-07-31	0.980000	1.050000	0.895000	0.900000	-6.250%	33,288	-16.667%
2019-07-30	0.957000	0.960000	0.920000	0.960000	-1.011%	13,501	-21.875%
2019-07-29	0.960000	0.990000	0.960000	0.969800	-3.020%	28,640	-22.664%
2019-07-26	0.980000	1.000000	0.980000	1.000000	+2.041%	4,965	-25.000%
2019-07-25	0.980000	0.984900	0.980000	0.980000	+1.871%	1,452	-23.469%
2019-07-24	1.015200	1.025000	0.960000	0.962000	-2.072%	29,512	-22.037%
2019-07-23	0.978000	0.990100	0.969500	0.982359	+0.037%	1,420	-23.653%
2019-07-22	1.000000	1.010000	0.980000	0.982000	+0.204%	21,882	-23.625%
2019-07-19	1.011800	1.011800	0.980000	0.980000	-0.143%	7,449	-23.469%
2019-07-18	1.030000	1.030000	0.972100	0.981400	+2.160%	20,331	-23.579%
2019-07-17	0.970000	0.981416	0.950100	0.960648	-0.964%	5,140	-21.928%
2019-07-16	0.970000	0.980000	0.950200	0.970000	+1.168%	2,920	-22.680%
2019-07-15	0.979000	0.990000	0.950800	0.958800	-1.144%	38,608	-21.777%
2019-07-12	0.980000	0.980000	0.950000	0.969900	+0.404%	17,925	-22.672%
2019-07-11	0.970000	0.990000	0.948500	0.966000	+0.782%	23,087	-22.360%
2019-07-10	0.960100	0.990000	0.949000	0.958500	-0.156%	33,643	-21.753%
2019-07-09	0.960000	0.970000	0.949800	0.960000	+1.053%	29,516	-21.875%
2019-07-08	0.970000	0.990000	0.940100	0.950000	+1.064%	18,068	-21.053%
2019-07-05	0.990000	0.990000	0.923300	0.940000	-5.156%	39,972	-20.213%
2019-07-03	1.000000	1.000000	0.979900	0.991100	+1.133%	48,281	-24.327%
2019-07-02	1.030000	1.030000	0.960000	0.980000	-5.769%	27,960	-23.469%
2019-07-01	1.020000	1.040000	0.985000	1.040000	+0.971%	13,812	-27.885%
2019-06-28	1.050000	1.080000	0.970300	1.030000	-1.905%	78,059	-27.184%
2019-06-27	1.090000	1.130000	1.050000	1.050000	-5.405%	26,339	-28.571%
2019-06-26	1.070000	1.110000	1.070000	1.110000	+3.738%	33,334	-32.432%
2019-06-25	1.090000	1.100000	1.070000	1.070000	+1.905%	18,748	-29.907%
2019-06-24	1.120000	1.120000	1.050000	1.050000	-8.696%	35,204	-28.571%
2019-06-21	1.100000	1.150000	1.070000	1.150000	+6.758%	37,174	-34.783%
2019-06-20	1.079000	1.120000	1.060100	1.077200	+0.673%	26,812	-30.375%
2019-06-19	1.070000	1.090000	1.055300	1.070000	+0.943%	45,659	-29.907%
2019-06-18	1.060000	1.070000	1.040000	1.060000	-0.935%	58,355	-29.245%
2019-06-17	1.110000	1.120000	1.000000	1.070000	-1.835%	75,920	-29.907%
2019-06-14	1.070000	1.090000	1.050000	1.090000	+1.869%	28,461	-31.193%
2019-06-13	1.029300	1.070000	1.028400	1.070000	+3.382%	39,962	-29.907%
2019-06-12	1.095900	1.110000	1.032400	1.035000	-1.429%	23,675	-27.536%
2019-06-11	1.110000	1.199900	1.050000	1.050000	-5.405%	108,440	-28.571%
2019-06-10	1.100200	1.110000	1.080000	1.110000	+4.717%	45,668	-32.432%
2019-06-07	1.050000	1.090000	1.050000	1.060000	+1.923%	42,965	-29.245%
2019-06-06	1.020000	1.050000	0.999900	1.040000	+5.051%	63,017	-27.885%
2019-06-05	1.050000	1.050000	0.973100	0.990000	-3.883%	40,306	-24.242%
2019-06-04	0.971000	1.040000	0.903863	1.030000	+4.569%	34,118	-27.184%
2019-06-03	1.000000	1.030000	0.970400	0.985000	+1.546%	32,669	-23.858%
2019-05-31	0.970000	1.010000	0.940000	0.970000	+0.811%	31,826	-22.680%
2019-05-30	0.890000	0.979900	0.884400	0.962200	+13.200%	72,039	-22.054%
2019-05-29	0.830000	0.858000	0.828900	0.850000	+6.250%	16,819	-11.765%
2019-05-28	0.950000	0.950000	0.800000	0.800000	-16.423%	102,181	-6.250%
2019-05-24	0.970900	0.980000	0.950000	0.957200	-1.411%	33,684	-21.646%
2019-05-23	1.000000	1.020000	0.970900	0.970900	-2.910%	22,613	-22.752%
2019-05-22	1.030000	1.110000	1.000000	1.000000	-3.846%	15,599	-25.000%
2019-05-21	1.070000	1.070000	1.020000	1.040000	-3.704%	60,709	-27.885%
2019-05-20	1.070000	1.190000	1.070000	1.080000	-0.917%	57,600	-30.556%
2019-05-17	1.110000	1.110000	1.064900	1.090000	-0.909%	49,372	-31.193%
2019-05-16	1.100000	1.150000	1.070000	1.100000	-0.901%	95,427	-31.818%
2019-05-15	1.160000	1.160000	1.110000	1.110000	0.000%	34,643	-32.432%
2019-05-14	1.120000	1.130000	1.100000	1.110000	-3.478%	112,821	-32.432%
2019-05-13	1.240000	1.240000	1.120000	1.150000	-4.167%	197,160	-34.783%
2019-05-10	1.150000	1.210000	1.120000	1.200000	+8.108%	86,632	-37.500%
2019-05-09	1.080000	1.140000	1.080000	1.110000	+3.738%	101,709	-32.432%
2019-05-08	1.070000	1.070000	1.010000	1.070000	+1.905%	38,551	-29.907%
2019-05-07	1.070000	1.070000	1.050000	1.050000	0.000%	79,327	-28.571%
2019-05-06	1.030000	1.050000	1.000000	1.050000	+0.962%	84,381	-28.571%
2019-05-03	1.040000	1.070000	1.030300	1.040000	+0.971%	50,054	-27.885%
2019-05-02	1.030000	1.060000	1.030000	1.030000	-1.905%	33,574	-27.184%
2019-05-01	1.050000	1.060000	1.030000	1.050000	0.000%	18,144	-28.571%
2019-04-30	1.040000	1.060000	1.030000	1.050000	+0.962%	33,425	-28.571%
2019-04-29	1.040000	1.060000	1.030000	1.040000	0.000%	32,326	-27.885%
2019-04-26	1.040000	1.055000	1.030000	1.040000	+1.961%	115,369	-27.885%
2019-04-25	0.990000	1.060000	0.980000	1.020000	+3.954%	87,371	-26.471%
2019-04-24	0.980000	1.000000	0.964900	0.981200	+0.122%	38,235	-23.563%
2019-04-23	0.960000	0.983100	0.943941	0.980000	+2.083%	106,864	-23.469%
2019-04-22	1.020000	1.020000	0.929400	0.960000	-4.000%	34,380	-21.875%
2019-04-18	0.970000	1.000000	0.940010	1.000000	+2.386%	21,911	-25.000%
2019-04-17	0.994100	1.020000	0.951700	0.976700	+0.360%	55,434	-23.211%
2019-04-16	1.040000	1.040000	0.969200	0.973200	-3.644%	88,852	-22.935%
2019-04-15	0.950000	1.049900	0.931000	1.010000	+8.544%	141,815	-25.743%
2019-04-12	0.930000	0.950000	0.920000	0.930500	+1.454%	41,803	-19.398%
2019-04-11	0.860000	0.930000	0.860000	0.917163	+8.953%	163,619	-18.226%
2019-04-10	0.830000	0.863000	0.820000	0.841800	-2.671%	37,500	-10.905%
2019-04-09	0.850300	0.870000	0.810000	0.864900	+1.146%	32,714	-13.285%
2019-04-08	0.855900	0.874900	0.850300	0.855100	-0.093%	14,981	-12.291%
2019-04-05	0.840000	0.882000	0.840000	0.855900	+1.808%	696,242	-12.373%
2019-04-04	0.840000	0.900000	0.840000	0.840700	-4.466%	235,224	-10.789%
2019-04-03	0.900000	0.900000	0.872260	0.880000	-1.124%	87,227	-14.773%
2019-04-02	0.890000	0.910000	0.879851	0.890000	+0.395%	2,590,194	-15.730%
2019-04-01	0.882700	0.910000	0.880000	0.886500	+0.739%	80,192	-15.398%
2019-03-29	0.886500	0.901100	0.880000	0.880000	-2.222%	84,087	-14.773%
2019-03-28	0.912700	0.912700	0.880000	0.900000	+0.547%	109,243	-16.667%
2019-03-27	0.908600	0.960000	0.882000	0.895100	-2.260%	18,880	-16.210%
2019-03-26	0.960000	0.960000	0.908100	0.915800	-5.588%	86,132	-18.104%
2019-03-25	0.928400	0.970000	0.920000	0.970000	+7.778%	19,109	-22.680%
2019-03-22	0.923000	0.941100	0.900000	0.900000	-2.902%	49,913	-16.667%
2019-03-21	0.940654	0.970000	0.926900	0.926900	-1.621%	79,057	-19.085%
2019-03-20	0.954400	0.960000	0.915200	0.942175	-1.857%	35,208	-20.397%
2019-03-19	0.965800	0.970000	0.916800	0.960000	+4.442%	63,343	-21.875%
2019-03-18	0.970000	0.970000	0.916800	0.919171	-4.956%	69,278	-18.405%
2019-03-15	0.970000	0.970000	0.955100	0.967100	-0.402%	27,827	-22.449%
2019-03-14	0.992800	0.992800	0.940000	0.971000	+0.103%	20,863	-22.760%
2019-03-13	0.952000	0.984900	0.950729	0.970000	+0.103%	55,624	-22.680%
2019-03-12	0.985000	0.985000	0.940000	0.969000	-0.165%	26,695	-22.601%
2019-03-11	0.950000	0.970600	0.930000	0.970600	+0.072%	54,051	-22.728%
2019-03-08	0.979900	0.980000	0.950000	0.969900	+2.095%	55,349	-22.672%
2019-03-07	0.966500	0.968219	0.940000	0.950000	-1.565%	54,322	-21.053%
2019-03-06	1.030000	1.030000	0.949300	0.965100	-3.490%	64,577	-22.288%
2019-03-05	1.020000	1.020000	0.980000	1.000000	-1.961%	55,916	-25.000%
2019-03-04	1.020000	1.020000	0.996300	1.020000	0.000%	29,568	-26.471%
2019-03-01	1.030000	1.050000	1.020000	1.020000	-0.971%	27,454	-26.471%
2019-02-28	1.022300	1.030000	1.000000	1.030000	0.000%	47,735	-27.184%
2019-02-27	1.040000	1.040000	1.010000	1.030000	0.000%	24,056	-27.184%
2019-02-26	1.000000	1.040000	0.980000	1.030000	+5.641%	29,102	-27.184%
2019-02-25	1.050000	1.050000	0.970100	0.975000	-8.019%	559,271	-23.077%
2019-02-22	1.050000	1.060000	1.020000	1.060000	+2.913%	38,427	-29.245%
2019-02-21	1.050000	1.070000	1.010000	1.030000	0.000%	52,202	-27.184%
2019-02-20	1.040000	1.070000	1.030000	1.030000	-3.738%	79,332	-27.184%
2019-02-19	1.080000	1.080000	1.040000	1.070000	+2.885%	72,691	-29.907%
2019-02-15	1.050000	1.054600	1.021200	1.040000	-0.952%	47,347	-27.885%
2019-02-14	1.050000	1.080000	1.000000	1.050000	-2.778%	96,689	-28.571%
2019-02-13	1.070000	1.110000	1.050000	1.080000	+1.887%	79,845	-30.556%
2019-02-12	1.090000	1.110000	1.050000	1.060000	+1.923%	75,482	-29.245%
2019-02-11	1.180000	1.180000	1.040000	1.040000	-13.333%	227,231	-27.885%
2019-02-08	1.090000	1.200000	1.090000	1.200000	+10.092%	96,720	-37.500%
2019-02-07	1.140000	1.140000	1.060000	1.090000	-4.803%	135,262	-31.193%
2019-02-06	1.220000	1.220000	1.135000	1.145000	-7.661%	115,426	-34.498%
2019-02-05	1.180000	1.240000	1.140000	1.240000	+7.359%	121,939	-39.516%
2019-02-04	1.310000	1.310000	1.150000	1.155000	-11.832%	76,858	-35.065%
2019-02-01	1.210000	1.310000	1.170000	1.310000	+10.084%	207,778	-42.748%
2019-01-31	1.150000	1.190000	1.150000	1.190000	+1.709%	8,380	-36.975%
2019-01-30	1.170000	1.190000	1.160000	1.170000	+2.632%	44,355	-35.897%
2019-01-29	1.200000	1.200000	1.130000	1.140000	-5.785%	25,927	-34.211%
2019-01-28	1.160000	1.210000	1.140000	1.210000	+5.217%	115,427	-38.017%
2019-01-25	1.160000	1.220000	1.150000	1.150000	-1.709%	50,299	-34.783%
2019-01-24	1.100000	1.170000	1.100000	1.170000	+4.464%	53,930	-35.897%
2019-01-23	1.250000	1.250000	1.077300	1.120000	-10.400%	69,248	-33.036%
2019-01-22	1.200000	1.250000	1.110000	1.250000	+5.042%	48,872	-40.000%
2019-01-18	1.260000	1.260000	1.181000	1.190000	-3.737%	64,756	-36.975%
2019-01-17	1.230000	1.290000	1.230000	1.236200	+0.504%	133,957	-39.330%
2019-01-16	1.300000	1.300000	1.230000	1.230000	-3.906%	27,501	-39.024%
2019-01-15	1.339000	1.340000	1.270000	1.280000	-1.538%	54,725	-41.406%
2019-01-14	1.300000	1.331000	1.300000	1.300000	-0.763%	3,869	-42.308%
2019-01-11	1.360000	1.370000	1.290000	1.310000	-4.380%	26,057	-42.748%
2019-01-10	1.350000	1.390100	1.330000	1.370000	-1.439%	31,472	-45.255%
2019-01-09	1.350000	1.390000	1.310000	1.390000	+3.116%	26,486	-46.043%
2019-01-08	1.390000	1.400000	1.310000	1.348000	-3.701%	33,645	-44.362%
2019-01-07	1.430000	1.450000	1.399800	1.399800	-1.423%	61,475	-46.421%
2019-01-04	1.425900	1.450000	1.405200	1.420000	+1.429%	26,469	-47.183%
2019-01-03	1.450000	1.450000	1.400000	1.400000	-5.405%	21,208	-46.429%
2019-01-02	1.420000	1.480000	1.400000	1.480000	+3.028%	77,909	-49.324%
2018-12-31	1.460000	1.460000	1.410000	1.436500	+1.879%	23,150	-47.790%
2018-12-28	1.360000	1.420000	1.360000	1.410000	+1.439%	60,942	-46.809%
2018-12-27	1.390000	1.420000	1.370000	1.390000	-1.418%	14,235	-46.043%
2018-12-26	1.230000	1.450000	1.200000	1.410000	-1.399%	42,168	-46.809%
2018-12-24	1.440000	1.450000	1.410000	1.430000	-3.378%	83,686	-47.552%
2018-12-21	1.350000	1.480000	1.350000	1.480000	+4.965%	80,994	-49.324%
2018-12-20	1.320000	1.410000	1.320000	1.410000	+6.015%	484,902	-46.809%
2018-12-19	1.350000	1.350000	1.300000	1.330000	-2.920%	48,596	-43.609%
2018-12-18	1.230000	1.370000	1.200000	1.370000	+13.223%	41,538	-45.255%
2018-12-17	1.250000	1.260000	1.210000	1.210000	-3.200%	62,415	-38.017%
2018-12-14	1.220000	1.260000	1.210000	1.250000	-1.575%	84,726	-40.000%
2018-12-13	1.180000	1.280000	1.160000	1.270000	+4.959%	87,132	-40.945%
2018-12-12	1.230000	1.270000	1.200000	1.210000	-1.626%	68,433	-38.017%
2018-12-11	1.230000	1.259900	1.200000	1.230000	+0.820%	20,903	-39.024%
2018-12-10	1.380000	1.380000	1.172700	1.220000	-14.685%	53,078	-38.525%
2018-12-07	1.230000	1.430000	1.230000	1.430000	+15.323%	19,180	-47.552%
2018-12-06	1.200000	1.240000	1.170000	1.240000	+0.813%	52,816	-39.516%
2018-12-04	1.260000	1.279600	1.210000	1.230000	-2.381%	19,511	-39.024%
2018-12-03	1.290000	1.300000	1.250000	1.260000	+0.800%	87,577	-40.476%
2018-11-30	1.230000	1.273000	1.230000	1.250000	-0.660%	32,000	-40.000%
2018-11-29	1.226000	1.270000	1.200000	1.258300	+2.301%	41,707	-40.396%
2018-11-28	1.189000	1.230000	1.156400	1.230000	+3.361%	91,330	-39.024%
2018-11-27	1.310000	1.310000	1.180000	1.190000	-10.526%	166,793	-36.975%
2018-11-26	1.330000	1.350000	1.300000	1.330000	+0.758%	86,895	-43.609%
2018-11-23	1.280000	1.330500	1.280000	1.320000	+0.763%	14,533	-43.182%
2018-11-21	1.250000	1.320000	1.220000	1.310000	+4.800%	106,137	-42.748%
2018-11-20	1.250000	1.273900	1.210000	1.250000	+0.806%	70,708	-40.000%
2018-11-19	1.250000	1.289000	1.240000	1.240000	-1.195%	68,596	-39.516%
2018-11-16	1.270000	1.275000	1.220000	1.255000	-5.639%	109,067	-40.239%
2018-11-15	1.250000	1.330000	1.220000	1.330000	+6.400%	124,976	-43.609%
2018-11-14	1.300000	1.330000	1.230000	1.250000	-5.303%	76,769	-40.000%
2018-11-13	1.440000	1.440000	1.240000	1.320000	-6.383%	207,774	-43.182%
2018-11-12	1.590000	1.590000	1.410000	1.410000	-18.023%	86,703	-46.809%
2018-11-09	1.670000	1.720000	1.440000	1.720000	0.000%	211,695	-56.395%
2018-11-08	1.600000	1.720000	1.500000	1.720000	+8.861%	152,493	-56.395%
2018-11-07	1.639000	1.710000	1.570000	1.580000	-3.659%	59,464	-52.532%
2018-11-06	1.669000	1.680000	1.620000	1.640000	-1.205%	91,536	-54.268%
2018-11-05	1.670000	1.690000	1.660000	1.660000	-1.775%	61,552	-54.819%
2018-11-02	1.710000	1.720000	1.680000	1.690000	-1.744%	41,704	-55.621%
2018-11-01	1.690000	1.730000	1.680000	1.720000	+3.614%	81,822	-56.395%
2018-10-31	1.700000	1.799500	1.650000	1.660000	-2.924%	76,411	-54.819%
2018-10-30	1.736700	1.740000	1.710000	1.710000	-1.156%	29,279	-56.140%
2018-10-29	1.770000	1.809300	1.714900	1.730000	-2.809%	64,716	-56.647%
2018-10-26	1.810000	1.830000	1.730000	1.780000	-3.261%	51,509	-57.865%
2018-10-25	1.860000	1.870000	1.800000	1.840000	-1.075%	40,730	-59.239%
2018-10-24	1.840000	1.920000	1.840000	1.860000	-0.535%	53,919	-59.677%
2018-10-23	1.890000	1.890000	1.730000	1.870000	-5.556%	31,062	-59.893%
2018-10-22	1.850000	1.980000	1.733100	1.980000	+7.609%	36,708	-62.121%
2018-10-19	1.850000	1.909900	1.800000	1.840000	+0.546%	38,787	-59.239%
2018-10-18	2.140000	2.140000	1.830000	1.830000	-16.055%	234,678	-59.016%
2018-10-17	1.890000	2.180000	1.870000	2.180000	+15.957%	684,626	-65.596%
2018-10-16	1.880000	1.930000	1.850000	1.880000	+2.174%	387,766	-60.106%
2018-10-15	1.910000	1.910000	1.830000	1.840000	-3.158%	51,600	-59.239%
2018-10-12	1.900000	1.900000	1.860000	1.900000	+1.064%	25,273	-60.526%
2018-10-11	1.910000	1.910000	1.870000	1.880000	-1.053%	22,691	-60.106%
2018-10-10	1.900000	1.920000	1.800000	1.900000	-1.554%	87,245	-60.526%
2018-10-09	1.939700	1.969900	1.910000	1.930000	-3.500%	41,312	-61.140%
2018-10-08	1.989900	2.000000	1.980100	2.000000	0.000%	4,419	-62.500%
2018-10-05	2.075600	2.075600	1.985100	2.000000	-1.259%	34,387	-62.500%
2018-10-04	2.000000	2.030000	2.000000	2.025500	-0.222%	44,792	-62.972%
2018-10-03	2.069000	2.070000	2.020000	2.030000	-1.456%	22,469	-63.054%
2018-10-02	2.090000	2.100000	2.050100	2.060000	-1.905%	28,226	-63.592%
2018-10-01	2.100000	2.150000	2.079600	2.100000	0.000%	76,510	-64.286%
2018-09-28	2.050000	2.100000	2.050000	2.100000	+2.439%	35,741	-64.286%
2018-09-27	2.050000	2.100000	2.000000	2.050000	0.000%	26,614	-63.415%
2018-09-26	2.150000	2.150000	2.050000	2.050000	-8.889%	53,746	-63.415%
2018-09-25	2.100000	2.250000	2.050100	2.250000	+7.143%	8,804	-66.667%
2018-09-24	2.087000	2.100000	2.000000	2.100000	0.000%	19,274	-64.286%
2018-09-21	2.100000	2.100000	2.068900	2.100000	0.000%	35,956	-64.286%
2018-09-20	2.150000	2.150000	2.050000	2.100000	+0.239%	46,429	-64.286%
2018-09-19	2.100000	2.150000	2.050000	2.095000	-0.238%	109,912	-64.200%
2018-09-18	2.050000	2.100000	2.050000	2.100000	+4.995%	33,959	-64.286%
2018-09-17	1.950000	2.050000	1.950000	2.000100	+0.005%	42,133	-62.502%
2018-09-14	2.000000	2.050000	1.900100	2.000000	+2.564%	19,349	-62.500%
2018-09-13	1.993000	2.000000	1.950000	1.950000	0.000%	17,152	-61.538%
2018-09-12	2.000000	2.046100	1.940500	1.950000	-4.878%	115,079	-61.538%
2018-09-11	2.000000	2.050000	1.950000	2.050000	+3.797%	27,465	-63.415%
2018-09-10	1.900000	2.000000	1.801000	1.975000	+3.947%	23,305	-62.025%
2018-09-07	1.900000	1.900000	1.750100	1.900000	+0.264%	120,473	-60.526%
2018-09-06	1.950000	2.000000	1.850100	1.895000	-2.821%	60,401	-60.422%
2018-09-05	1.950000	1.950000	1.850100	1.950000	+2.632%	40,493	-61.538%
2018-09-04	2.100000	2.100000	1.892700	1.900000	-7.385%	54,427	-60.526%
2018-08-31	2.050000	2.150000	2.050000	2.051500	+1.309%	9,524	-63.441%
2018-08-30	2.150000	2.150000	2.000000	2.025000	-5.814%	56,859	-62.963%
2018-08-29	2.000000	2.150000	2.000000	2.150000	+5.253%	12,267	-65.116%
2018-08-28	2.050000	2.050100	2.000000	2.042700	-4.991%	37,520	-63.284%
2018-08-27	2.050000	2.150000	2.000000	2.150000	+4.878%	17,572	-65.116%
2018-08-24	2.100000	2.150000	2.050000	2.050000	+2.500%	144,797	-63.415%
2018-08-23	2.250000	2.300000	2.000000	2.000000	-6.977%	65,256	-62.500%
2018-08-22	2.000000	2.150000	2.000000	2.150000	+4.618%	15,691	-65.116%
2018-08-21	2.100000	2.100000	2.050500	2.055100	-2.138%	11,179	-63.505%

.dark-mode .JjP8rF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JjP8rF{ color: #333333; background-color: white; border: 2px solid #333333; }MPVDMountain Province Diamonds Incstock NASDAQ

MPVD
Mountain Province Diamonds Inc
stock NASDAQ