Recent Quotes (30 days)

You have no recent quotes
chg | %

Mountain Province Diamonds, Inc. historical prices

   Watch this stock

Historical chart

    5.47 
    4.72 
    3.98 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 4.23 4.25 4.17 4.20 12,607
May 21, 2015 4.08 4.26 4.08 4.25 62,063
May 20, 2015 4.07 4.17 4.07 4.13 53,536
May 19, 2015 4.08 4.08 4.00 4.06 13,421
May 18, 2015 4.05 4.11 3.90 4.06 5,658
May 15, 2015 4.04 4.09 4.02 4.03 29,260
May 14, 2015 4.02 4.06 4.00 4.05 14,316
May 13, 2015 4.03 4.09 4.00 4.06 33,840
May 12, 2015 3.97 4.09 3.93 3.98 21,158
May 11, 2015 3.85 3.98 3.82 3.97 57,822
May 8, 2015 3.75 3.90 3.61 3.86 46,091
May 7, 2015 3.78 3.79 3.62 3.79 50,492
May 6, 2015 3.84 3.85 3.72 3.77 14,224
May 5, 2015 3.80 3.86 3.80 3.84 7,452
May 4, 2015 3.88 3.88 3.75 3.77 14,601
May 1, 2015 3.84 3.87 3.78 3.87 21,275
Apr 30, 2015 3.93 3.94 3.83 3.86 25,507
Apr 29, 2015 3.96 3.96 3.90 3.93 33,304
Apr 28, 2015 3.84 3.90 3.82 3.88 15,803
Apr 27, 2015 3.84 3.90 3.80 3.85 16,475
Apr 24, 2015 3.97 4.04 3.83 3.90 32,918
Apr 23, 2015 3.89 3.96 3.82 3.91 31,841
Apr 22, 2015 4.02 4.02 3.88 3.90 89,106
Apr 21, 2015 4.01 4.06 3.92 3.99 15,514
Apr 20, 2015 4.10 4.11 3.95 3.97 66,752
Apr 17, 2015 3.95 4.10 3.95 4.06 273,144
Apr 16, 2015 4.08 4.09 3.85 3.98 98,659
Apr 15, 2015 3.84 4.07 3.82 4.05 118,108
Apr 14, 2015 3.72 3.85 3.72 3.83 85,714
Apr 13, 2015 3.62 3.75 3.62 3.70 50,919