Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precious Metals & Mining Trust (TSX: MMP-UN )

1.750 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.120 5.210 5.050 5.090 92,157 -0.06(-1.17%)
Feb 27, 2013 5.390 5.390 5.150 5.150 88,236 -0.18(-3.38%)
Feb 26, 2013 5.550 5.620 5.330 5.330 75,186 +0.25(+4.92%)
Feb 22, 2013 5.190 5.190 5.000 5.080 93,411 -0.12(-2.31%)
Feb 21, 2013 4.970 5.200 4.960 5.200 145,892 +0.28(+5.69%)
Feb 20, 2013 5.150 5.190 4.880 4.920 109,609 -0.27(-5.20%)
Feb 19, 2013 5.170 5.220 5.110 5.190 118,432 -0.01(-0.19%)
Feb 15, 2013 5.200 5.200 5.200 0 -0.40(-7.14%)
Feb 14, 2013 5.690 5.690 5.570 5.600 61,483 -0.08(-1.41%)
Feb 13, 2013 5.710 5.740 5.640 5.680 41,525 -0.03(-0.53%)
Feb 12, 2013 5.750 5.760 5.690 5.710 55,255 -0.04(-0.70%)
Feb 11, 2013 5.550 5.790 5.550 5.750 96,056 +0.25(+4.55%)
Feb 08, 2013 5.900 5.900 5.420 5.500 109,325 -0.41(-6.94%)
Feb 07, 2013 5.910 6.010 5.900 5.910 94,306 -0.08(-1.34%)
Feb 06, 2013 6.060 6.060 5.960 5.990 84,617 -0.06(-0.99%)
Feb 04, 2013 6.060 6.110 6.020 6.050 25,110 -0.05(-0.82%)
Feb 01, 2013 6.150 6.200 6.100 6.100 32,919 +0.00(+0.00%)
Jan 31, 2013 6.110 6.180 6.030 6.100 77,213 -0.06(-0.97%)
Jan 30, 2013 6.320 6.350 6.110 6.160 68,705 -0.12(-1.91%)
Jan 29, 2013 6.520 6.520 6.260 6.280 121,766 -0.30(-4.56%)
Jan 28, 2013 6.690 6.690 6.510 6.580 43,350 +0.02(+0.30%)
Jan 25, 2013 6.750 6.750 6.410 6.560 86,828 -0.23(-3.39%)
Jan 24, 2013 6.850 6.850 6.660 6.790 52,184 -0.07(-1.02%)
Jan 23, 2013 6.910 6.950 6.850 6.860 48,366 -0.05(-0.72%)
Jan 22, 2013 6.830 6.910 6.800 6.910 39,841 +0.14(+2.07%)
Jan 21, 2013 6.700 6.820 6.680 6.770 27,322 +0.11(+1.65%)
Jan 18, 2013 6.650 6.780 6.650 6.660 53,237 +0.05(+0.76%)
Jan 17, 2013 6.600 6.610 6.550 6.610 50,407 +0.01(+0.15%)
Jan 16, 2013 6.620 6.620 6.580 6.600 31,411 -0.02(-0.30%)
Jan 15, 2013 6.690 6.690 6.580 6.620 45,111 +0.01(+0.15%)
Jan 14, 2013 6.620 6.780 6.560 6.610 53,932 -0.15(-2.22%)
Jan 11, 2013 6.900 6.900 6.700 6.760 39,023 -0.09(-1.31%)
Jan 10, 2013 6.600 6.870 6.520 6.850 44,424 +0.30(+4.58%)
Jan 09, 2013 6.740 6.740 6.420 6.550 45,821 -0.17(-2.53%)
Jan 08, 2013 6.530 6.720 6.440 6.720 22,138 +0.27(+4.19%)
Jan 07, 2013 6.360 6.470 6.330 6.450 27,559 +0.10(+1.57%)
Jan 04, 2013 6.290 6.410 6.250 6.350 29,313 +0.04(+0.63%)
Jan 03, 2013 6.480 6.550 6.290 6.310 38,648 -0.10(-1.56%)
Jan 02, 2013 6.430 6.680 6.410 6.410 52,615 +0.04(+0.63%)
Dec 31, 2012 6.370 6.370 6.370 0 +0.27(+4.43%)
Dec 28, 2012 6.150 6.150 6.060 6.100 30,605 -0.14(-2.24%)
Dec 27, 2012 6.270 6.390 6.140 6.240 23,925 +0.02(+0.32%)
Dec 24, 2012 6.220 6.220 6.220 0 -0.08(-1.27%)
Dec 21, 2012 6.290 6.360 6.290 6.300 55,449 +0.00(+0.00%)
Dec 20, 2012 6.300 6.310 6.170 6.300 100,910 -0.04(-0.63%)
Dec 19, 2012 6.350 6.420 6.300 6.340 61,669 -0.02(-0.31%)
Dec 18, 2012 6.520 6.530 6.310 6.360 73,958 -0.15(-2.30%)
Dec 17, 2012 6.570 6.580 6.490 6.510 43,607 -0.06(-0.91%)
Dec 14, 2012 6.390 6.570 6.390 6.570 53,395 +0.18(+2.82%)
Dec 13, 2012 6.490 6.510 6.360 6.390 89,662 -0.18(-2.74%)
Dec 12, 2012 6.620 6.670 6.530 6.570 83,777 +0.06(+0.92%)
Dec 11, 2012 6.430 6.620 6.430 6.510 113,137 +0.07(+1.09%)
Dec 10, 2012 6.630 6.690 6.410 6.440 70,794 -0.16(-2.42%)
Dec 07, 2012 6.690 6.760 6.600 6.600 29,861 -0.09(-1.35%)
Dec 06, 2012 6.680 6.710 6.610 6.690 24,582 +0.02(+0.30%)
Dec 05, 2012 6.870 6.870 6.660 6.670 49,520 -0.18(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.