Mountain Province Diamonds Inc (MPVD) Historical Stock Data

Historical Data

In the past 30 trading days, MPVD is down -1.01% a day on average. There have been 17 days where Mountain Province Diamonds Inc closed green and 13 days where MPVD closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	0.95	0.80	↓$0.15 (-15.79%)	0.80	0.95	102.18K
2019-05-24	0.97	0.96	↓$0.01 (-1.44%)	0.95	0.98	33.68K
2019-05-23	1.00	0.97	↓$0.03 (-2.90%)	0.97	1.02	22.61K
2019-05-22	1.03	1.00	↓$0.03 (-2.91%)	1.00	1.11	15.60K
2019-05-21	1.07	1.04	↓$0.03 (-2.80%)	1.02	1.07	60.71K
2019-05-20	1.07	1.08	↑$0.01 (0.93%)	1.07	1.19	57.60K
2019-05-17	1.11	1.09	↓$0.02 (-1.80%)	1.07	1.11	49.37K
2019-05-16	1.10	1.10	↑$0.00 (0.00%)	1.07	1.15	95.43K
2019-05-15	1.16	1.11	↓$0.05 (-4.31%)	1.11	1.16	34.62K
2019-05-14	1.12	1.11	↓$0.01 (-0.89%)	1.10	1.13	112.82K
2019-05-13	1.24	1.15	↓$0.09 (-7.26%)	1.12	1.24	197.16K
2019-05-10	1.15	1.20	↑$0.05 (4.35%)	1.12	1.21	86.63K
2019-05-09	1.08	1.11	↑$0.03 (2.78%)	1.08	1.14	101.71K
2019-05-08	1.07	1.07	↑$0.00 (0.00%)	1.01	1.07	38.55K
2019-05-07	1.07	1.05	↓$0.02 (-1.87%)	1.05	1.07	79.33K
2019-05-06	1.03	1.05	↑$0.02 (1.94%)	1.00	1.05	84.38K
2019-05-03	1.04	1.04	↑$0.00 (0.00%)	1.03	1.07	50.05K
2019-05-02	1.03	1.03	↑$0.00 (0.00%)	1.03	1.06	33.57K
2019-05-01	1.05	1.05	↑$0.00 (0.00%)	1.03	1.06	18.14K
2019-04-30	1.04	1.05	↑$0.01 (0.96%)	1.03	1.06	33.43K
2019-04-29	1.04	1.04	↑$0.00 (0.00%)	1.03	1.06	32.33K
2019-04-26	1.04	1.04	↑$0.00 (0.00%)	1.03	1.06	115.37K
2019-04-25	0.99	1.02	↑$0.03 (3.03%)	0.98	1.06	87.37K
2019-04-24	0.98	0.98	↑$0.00 (0.10%)	0.97	1.00	38.24K
2019-04-23	0.96	0.98	↑$0.02 (2.08%)	0.94	0.98	106.86K
2019-04-22	1.02	0.96	↓$0.06 (-5.88%)	0.93	1.02	34.38K
2019-04-18	0.97	1.00	↑$0.03 (3.09%)	0.94	1.00	21.91K
2019-04-17	0.99	0.98	↓$0.02 (-1.71%)	0.95	1.02	55.43K
2019-04-16	1.04	0.97	↓$0.07 (-6.44%)	0.97	1.04	88.85K
2019-04-15	0.95	1.01	↑$0.06 (6.32%)	0.93	1.05	141.82K