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 )

1.720 -0.100 (-5.49%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 7, 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 (%)
Mar 31, 2010 7.970 7.970 7.800 7.840 29,213 -0.03(-0.38%)
Mar 30, 2010 7.910 7.950 7.830 7.870 16,682 -0.08(-1.01%)
Mar 29, 2010 8.090 8.090 7.700 7.950 106,990 -0.14(-1.73%)
Mar 26, 2010 8.390 8.390 8.040 8.090 129,318 -0.64(-7.33%)
Mar 25, 2010 8.780 8.780 8.600 8.730 24,608 +0.15(+1.75%)
Mar 24, 2010 8.700 8.850 8.570 8.580 42,900 -0.12(-1.38%)
Mar 23, 2010 8.590 8.700 8.540 8.700 30,191 +0.08(+0.93%)
Mar 22, 2010 8.680 8.690 8.500 8.620 30,387 -0.06(-0.69%)
Mar 19, 2010 8.750 8.750 8.580 8.680 22,715 -0.12(-1.36%)
Mar 18, 2010 8.810 8.880 8.760 8.800 9,316 -0.10(-1.12%)
Mar 17, 2010 8.770 8.930 8.750 8.900 28,643 +0.16(+1.83%)
Mar 16, 2010 8.740 8.780 8.580 8.740 13,187 +0.10(+1.16%)
Mar 15, 2010 8.750 8.750 8.580 8.640 10,354 -0.11(-1.26%)
Mar 12, 2010 8.620 8.750 8.610 8.750 10,800 +0.06(+0.69%)
Mar 11, 2010 8.590 8.690 8.550 8.690 19,200 +0.09(+1.05%)
Mar 10, 2010 8.400 8.680 8.400 8.600 28,660 +0.20(+2.38%)
Mar 09, 2010 8.420 8.490 8.400 8.400 8,711 -0.02(-0.24%)
Mar 08, 2010 8.470 8.530 8.420 8.420 3,752 -0.06(-0.71%)
Mar 05, 2010 8.420 8.480 8.380 8.480 13,150 +0.14(+1.68%)
Mar 04, 2010 8.420 8.580 8.310 8.340 16,622 -0.07(-0.83%)
Mar 03, 2010 8.410 8.590 8.400 8.410 16,700 -0.04(-0.47%)
Mar 02, 2010 8.480 8.500 8.400 8.450 23,801 +0.00(+0.00%)
Mar 01, 2010 8.500 8.500 8.250 8.450 27,655 +0.00(+0.00%)
Feb 26, 2010 8.690 8.800 8.430 8.450 41,132 -0.25(-2.87%)
Feb 25, 2010 8.850 8.850 8.700 8.700 3,022 -0.13(-1.47%)
Feb 24, 2010 8.820 8.860 8.810 8.830 7,800 -0.02(-0.23%)
Feb 23, 2010 8.800 8.850 8.650 8.850 21,192 +0.00(+0.00%)
Feb 22, 2010 8.950 8.950 8.810 8.850 5,608 -0.10(-1.12%)
Feb 19, 2010 8.650 8.960 8.650 8.950 24,975 +0.28(+3.23%)
Feb 18, 2010 8.700 8.740 8.670 8.670 11,627 -0.08(-0.91%)
Feb 17, 2010 8.590 8.780 8.510 8.750 15,551 +0.24(+2.82%)
Feb 16, 2010 8.440 8.610 8.440 8.510 14,890 +0.07(+0.83%)
Feb 12, 2010 8.440 8.440 8.440 0 +0.08(+0.96%)
Feb 11, 2010 8.450 8.550 8.340 8.360 17,133 +0.03(+0.36%)
Feb 10, 2010 8.420 8.500 8.330 8.330 19,181 -0.09(-1.07%)
Feb 09, 2010 8.230 8.580 8.230 8.420 17,081 +0.14(+1.69%)
Feb 08, 2010 8.560 8.560 8.200 8.280 14,634 -0.11(-1.31%)
Feb 05, 2010 8.030 8.390 8.000 8.390 31,595 +0.35(+4.35%)
Feb 04, 2010 8.450 8.500 8.010 8.040 62,219 -0.51(-5.96%)
Feb 03, 2010 8.650 8.660 8.420 8.550 20,101 -0.12(-1.38%)
Feb 02, 2010 8.450 8.670 8.420 8.670 28,877 +0.22(+2.60%)
Feb 01, 2010 8.380 8.500 8.360 8.450 21,082 +0.06(+0.72%)
Jan 29, 2010 8.410 8.490 8.360 8.390 10,132 -0.11(-1.29%)
Jan 28, 2010 8.510 8.510 8.350 8.500 25,864 +0.01(+0.12%)
Jan 27, 2010 8.530 8.720 8.360 8.490 16,489 -0.01(-0.12%)
Jan 26, 2010 8.900 8.900 8.500 8.500 33,452 -0.43(-4.82%)
Jan 25, 2010 8.600 8.930 8.560 8.930 40,099 +0.37(+4.32%)
Jan 22, 2010 8.350 8.580 8.260 8.560 28,125 +0.11(+1.30%)
Jan 21, 2010 8.720 8.720 8.450 8.450 38,161 -0.19(-2.20%)
Jan 20, 2010 8.800 8.800 8.620 8.640 19,112 -0.32(-3.57%)
Jan 19, 2010 8.850 9.000 8.840 8.960 11,223 -0.03(-0.33%)
Jan 18, 2010 8.820 8.990 8.800 8.990 18,021 +0.04(+0.45%)
Jan 15, 2010 8.900 9.000 8.820 8.950 10,620 +0.05(+0.56%)
Jan 14, 2010 8.870 8.980 8.860 8.900 14,072 +0.07(+0.79%)
Jan 13, 2010 9.000 9.000 8.790 8.830 18,413 -0.05(-0.56%)
Jan 12, 2010 8.890 8.990 8.790 8.880 21,619 +0.11(+1.25%)
Jan 11, 2010 8.950 9.050 8.770 8.770 14,903 +0.02(+0.23%)
Jan 08, 2010 8.990 8.990 8.700 8.750 22,730 -0.20(-2.23%)
Jan 07, 2010 8.820 9.000 8.760 8.950 34,665 +0.06(+0.67%)
Jan 06, 2010 8.600 8.940 8.590 8.890 12,800 +0.34(+3.98%)
Jan 05, 2010 8.600 8.700 8.550 8.550 9,644 -0.05(-0.58%)
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.