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 )

1.670 -0.020 (-1.18%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 17, 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 (%)
Jun 30, 2010 8.000 8.100 8.000 8.080 100,866 +0.04(+0.50%)
Jun 29, 2010 8.170 8.170 8.000 8.040 100,639 -0.21(-2.55%)
Jun 25, 2010 8.250 8.320 8.240 8.250 121,177 +0.07(+0.86%)
Jun 24, 2010 8.030 8.260 8.030 8.180 121,103 +0.07(+0.86%)
Jun 23, 2010 8.020 8.120 8.000 8.110 96,162 +0.08(+1.00%)
Jun 22, 2010 8.000 8.140 8.000 8.030 161,865 +0.06(+0.75%)
Jun 21, 2010 8.170 8.260 7.970 7.970 134,029 -0.20(-2.45%)
Jun 18, 2010 8.090 8.190 8.060 8.170 106,795 +0.16(+2.00%)
Jun 17, 2010 7.900 8.110 7.900 8.010 167,083 +0.12(+1.52%)
Jun 16, 2010 7.850 7.890 7.800 7.890 72,117 +0.04(+0.51%)
Jun 15, 2010 7.830 7.870 7.770 7.850 40,314 +0.02(+0.26%)
Jun 14, 2010 7.860 7.870 7.810 7.830 39,764 -0.02(-0.25%)
Jun 11, 2010 7.940 7.940 7.840 7.850 35,591 +0.01(+0.13%)
Jun 10, 2010 7.830 7.870 7.800 7.840 35,205 +0.01(+0.13%)
Jun 09, 2010 7.870 7.870 7.830 7.830 22,726 -0.07(-0.89%)
Jun 08, 2010 7.880 7.910 7.850 7.900 46,182 +0.02(+0.25%)
Jun 07, 2010 7.880 7.880 7.740 7.880 36,546 +0.00(+0.00%)
Jun 04, 2010 7.880 7.890 7.790 7.880 54,899 +0.00(+0.00%)
Jun 03, 2010 7.930 7.930 7.860 7.880 28,600 -0.04(-0.51%)
Jun 02, 2010 7.910 7.920 7.850 7.920 51,482 +0.01(+0.13%)
Jun 01, 2010 7.880 7.930 7.880 7.910 66,253 +0.00(+0.00%)
May 31, 2010 7.900 7.950 7.830 7.910 52,613 +0.06(+0.76%)
May 28, 2010 7.850 7.860 7.820 7.850 18,303 +0.00(+0.00%)
May 27, 2010 7.930 7.930 7.820 7.850 53,387 -0.08(-1.01%)
May 26, 2010 7.940 7.970 7.850 7.930 57,510 +0.07(+0.89%)
May 25, 2010 7.750 7.860 7.740 7.860 100,288 +0.12(+1.55%)
May 21, 2010 7.600 7.850 7.600 7.740 62,428 +0.04(+0.52%)
May 20, 2010 7.660 7.780 7.650 7.700 76,384 -0.13(-1.66%)
May 19, 2010 7.750 7.870 7.690 7.830 121,292 +0.00(+0.00%)
May 18, 2010 7.980 8.020 7.830 7.830 68,320 -0.16(-2.00%)
May 17, 2010 8.090 8.120 7.920 7.990 47,358 -0.09(-1.11%)
May 14, 2010 8.150 8.150 8.000 8.080 92,464 +0.03(+0.37%)
May 13, 2010 8.130 8.130 8.010 8.050 105,193 -0.10(-1.23%)
May 12, 2010 8.060 8.240 8.040 8.150 194,898 +0.15(+1.88%)
May 11, 2010 7.830 8.030 7.860 8.000 229,876 +0.17(+2.17%)
May 10, 2010 7.840 7.840 7.800 7.830 48,937 +0.05(+0.64%)
May 07, 2010 7.770 7.810 7.640 7.780 55,635 -0.01(-0.13%)
May 06, 2010 7.780 7.840 7.750 7.790 73,720 +0.04(+0.52%)
May 05, 2010 7.800 7.780 7.710 7.750 16,956 -0.08(-1.02%)
May 04, 2010 7.810 7.830 7.670 7.830 57,625 +0.03(+0.38%)
May 03, 2010 7.840 7.900 7.790 7.800 34,131 -0.04(-0.51%)
Apr 30, 2010 7.780 7.870 7.770 7.840 108,609 +0.06(+0.77%)
Apr 29, 2010 7.790 7.790 7.730 7.780 49,531 +0.00(+0.00%)
Apr 28, 2010 7.870 7.870 7.730 7.780 116,816 -0.10(-1.27%)
Apr 27, 2010 7.800 7.900 7.780 7.880 89,703 +0.11(+1.42%)
Apr 26, 2010 7.730 7.810 7.660 7.770 88,780 +0.06(+0.78%)
Apr 23, 2010 7.600 7.870 7.560 7.710 135,181 +0.11(+1.45%)
Apr 22, 2010 7.560 7.600 7.540 7.600 33,457 -0.01(-0.13%)
Apr 21, 2010 7.620 7.620 7.580 7.610 56,500 -0.01(-0.13%)
Apr 20, 2010 7.620 7.660 7.550 7.620 49,100 +0.02(+0.26%)
Apr 19, 2010 7.680 7.690 7.550 7.600 31,245 -0.05(-0.65%)
Apr 16, 2010 7.700 7.700 7.620 7.650 29,297 -0.05(-0.65%)
Apr 15, 2010 7.750 7.750 7.650 7.700 13,120 +0.01(+0.13%)
Apr 14, 2010 7.750 7.750 7.690 7.690 18,805 -0.06(-0.77%)
Apr 13, 2010 7.780 7.790 7.640 7.750 35,118 -0.03(-0.39%)
Apr 12, 2010 7.840 7.840 7.780 7.780 100,445 -0.04(-0.51%)
Apr 09, 2010 7.890 7.890 7.790 7.820 83,145 +0.00(+0.00%)
Apr 08, 2010 7.860 7.860 7.740 7.820 96,498 -0.04(-0.51%)
Apr 07, 2010 7.840 7.860 7.800 7.860 86,340 +0.02(+0.26%)
Apr 06, 2010 7.940 7.960 7.840 7.840 27,760 -0.11(-1.38%)
Apr 05, 2010 7.950 7.990 7.850 7.950 25,530 +0.00(+0.00%)
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.