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 (%)
Jun 28, 2013 2.690 2.690 2.690 0 +0.32(+13.50%)
Jun 27, 2013 2.410 2.500 2.370 2.370 141,803 -0.08(-3.27%)
Jun 26, 2013 2.600 2.600 2.380 2.450 218,148 -0.22(-8.24%)
Jun 25, 2013 2.840 2.840 2.660 2.670 116,696 -0.14(-4.98%)
Jun 24, 2013 2.850 2.850 2.650 2.810 154,704 -0.04(-1.40%)
Jun 21, 2013 2.980 2.980 2.850 2.850 103,967 +0.00(+0.00%)
Jun 20, 2013 2.840 2.960 2.800 2.850 204,103 -0.16(-5.32%)
Jun 19, 2013 3.150 3.150 3.000 3.010 97,358 -0.13(-4.14%)
Jun 18, 2013 3.170 3.180 3.120 3.140 64,184 -0.02(-0.63%)
Jun 17, 2013 3.190 3.200 3.150 3.160 23,890 -0.02(-0.63%)
Jun 14, 2013 3.200 3.240 3.180 3.180 13,545 -0.03(-0.93%)
Jun 13, 2013 3.200 3.220 3.150 3.210 33,790 +0.02(+0.63%)
Jun 12, 2013 3.220 3.270 3.180 3.190 28,919 -0.01(-0.31%)
Jun 11, 2013 3.330 3.330 3.200 3.200 90,376 -0.13(-3.90%)
Jun 10, 2013 3.380 3.390 3.300 3.330 93,537 -0.05(-1.48%)
Jun 07, 2013 3.480 3.490 3.350 3.380 37,342 -0.13(-3.70%)
Jun 06, 2013 3.490 3.520 3.470 3.510 16,358 +0.03(+0.86%)
Jun 05, 2013 3.470 3.530 3.470 3.480 71,309 +0.01(+0.29%)
Jun 04, 2013 3.480 3.480 3.420 3.470 25,197 +0.03(+0.87%)
Jun 03, 2013 3.470 3.490 3.420 3.440 34,494 +0.03(+0.88%)
May 31, 2013 3.490 3.490 3.370 3.410 57,811 -0.07(-2.01%)
May 30, 2013 3.430 3.490 3.430 3.480 67,573 +0.11(+3.26%)
May 29, 2013 3.290 3.400 3.240 3.370 40,635 +0.04(+1.20%)
May 28, 2013 3.410 3.420 3.320 3.330 66,786 -0.06(-1.77%)
May 27, 2013 3.380 3.400 3.350 3.390 52,784 +0.06(+1.80%)
May 24, 2013 3.320 3.420 3.320 3.330 38,743 -0.03(-0.89%)
May 23, 2013 3.370 3.370 3.330 3.360 42,900 +0.00(+0.00%)
May 22, 2013 3.300 3.470 3.300 3.360 46,438 +0.11(+3.38%)
May 21, 2013 3.220 3.300 3.200 3.250 51,389 +0.08(+2.52%)
May 17, 2013 3.170 3.170 3.170 0 -0.14(-4.23%)
May 16, 2013 3.340 3.400 3.260 3.310 55,695 -0.06(-1.78%)
May 15, 2013 3.520 3.520 3.330 3.370 91,716 -0.17(-4.80%)
May 13, 2013 3.690 3.690 3.540 3.540 40,832 -0.12(-3.28%)
May 10, 2013 3.600 3.740 3.600 3.660 59,012 -0.02(-0.54%)
May 09, 2013 3.720 3.820 3.660 3.680 53,421 -0.06(-1.60%)
May 08, 2013 3.620 3.740 3.610 3.740 55,281 +0.18(+5.06%)
May 07, 2013 3.730 3.730 3.560 3.560 39,473 -0.24(-6.32%)
May 06, 2013 3.730 3.800 3.720 3.800 60,123 +0.15(+4.11%)
May 03, 2013 3.690 3.750 3.650 3.650 49,303 +0.04(+1.11%)
May 02, 2013 3.670 3.760 3.610 3.610 37,711 +0.00(+0.00%)
May 01, 2013 3.520 3.680 3.500 3.610 43,972 +0.01(+0.28%)
Apr 30, 2013 3.680 3.680 3.510 3.600 37,685 +0.00(+0.00%)
Apr 29, 2013 3.570 3.660 3.570 3.600 38,983 +0.10(+2.86%)
Apr 26, 2013 3.870 3.850 3.500 3.500 120,836 -0.35(-9.09%)
Apr 25, 2013 3.740 3.860 3.670 3.850 83,705 +0.21(+5.77%)
Apr 24, 2013 3.480 3.680 3.480 3.640 86,892 +0.24(+7.06%)
Apr 23, 2013 3.530 3.550 3.400 3.400 41,620 -0.15(-4.23%)
Apr 22, 2013 3.560 3.610 3.510 3.550 74,451 +0.06(+1.72%)
Apr 19, 2013 3.480 3.710 3.370 3.490 115,866 +0.07(+2.05%)
Apr 18, 2013 3.250 3.440 3.240 3.420 155,046 +0.17(+5.23%)
Apr 17, 2013 3.690 3.690 3.210 3.250 188,995 -0.25(-7.14%)
Apr 16, 2013 3.640 3.730 3.500 3.500 100,133 -0.07(-1.96%)
Apr 15, 2013 3.850 3.850 3.560 3.570 180,795 -0.47(-11.63%)
Apr 12, 2013 4.160 4.210 4.000 4.040 152,537 -0.29(-6.70%)
Apr 11, 2013 4.460 4.460 4.330 4.330 55,008 -0.19(-4.20%)
Apr 10, 2013 4.650 4.670 4.520 4.520 113,868 -0.17(-3.62%)
Apr 09, 2013 4.400 4.690 4.360 4.690 101,415 +0.29(+6.59%)
Apr 08, 2013 4.440 4.450 4.350 4.400 62,617 -0.05(-1.12%)
Apr 05, 2013 4.440 4.490 4.360 4.450 33,305 +0.06(+1.37%)
Apr 04, 2013 4.240 4.390 4.150 4.390 54,493 +0.14(+3.29%)
Apr 03, 2013 4.370 4.450 4.120 4.250 92,353 -0.08(-1.85%)
Apr 02, 2013 4.500 4.570 4.320 4.330 120,163 -0.23(-5.04%)
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.