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 (%)
Sep 30, 2008 6.580 6.950 6.310 6.310 28,199 +0.04(+0.64%)
Sep 29, 2008 6.550 6.550 6.250 6.270 5,245 -0.28(-4.27%)
Sep 26, 2008 6.810 6.850 6.310 6.550 30,740 -0.20(-2.96%)
Sep 25, 2008 7.020 7.020 6.620 6.750 7,669 -0.15(-2.17%)
Sep 24, 2008 6.940 6.940 6.500 6.900 8,364 +0.18(+2.68%)
Sep 23, 2008 7.000 7.000 6.720 6.720 13,250 -0.29(-4.14%)
Sep 22, 2008 6.760 7.010 6.760 7.010 29,101 +0.25(+3.70%)
Sep 19, 2008 6.740 6.760 6.600 6.760 16,076 +0.01(+0.15%)
Sep 18, 2008 6.610 6.750 6.600 6.750 8,795 +0.15(+2.27%)
Sep 17, 2008 6.090 6.730 6.090 6.600 28,305 +0.46(+7.49%)
Sep 16, 2008 6.100 6.150 5.260 6.140 23,267 +0.14(+2.33%)
Sep 15, 2008 6.050 6.050 5.990 6.000 9,300 -0.26(-4.15%)
Sep 12, 2008 6.200 6.290 6.090 6.260 18,553 -0.04(-0.63%)
Sep 11, 2008 6.300 6.300 6.300 6.300 2,800 -0.02(-0.32%)
Sep 10, 2008 6.010 6.410 6.000 6.320 28,803 +0.32(+5.33%)
Sep 09, 2008 6.740 6.740 6.000 6.000 17,810 -0.95(-13.67%)
Sep 08, 2008 7.130 7.130 6.950 6.950 11,358 -0.18(-2.52%)
Sep 05, 2008 7.290 7.290 7.000 7.130 13,275 -0.12(-1.66%)
Sep 04, 2008 8.050 8.050 7.230 7.250 16,000 -0.83(-10.27%)
Sep 03, 2008 8.150 8.150 7.960 8.080 11,973 -0.12(-1.46%)
Sep 02, 2008 8.130 8.200 8.100 8.200 7,800 -0.10(-1.20%)
Aug 29, 2008 8.300 8.320 8.300 8.300 3,394 +0.00(+0.00%)
Aug 28, 2008 8.030 8.480 8.030 8.300 19,686 +0.14(+1.72%)
Aug 27, 2008 8.240 8.300 8.160 8.160 9,308 -0.15(-1.81%)
Aug 26, 2008 8.150 8.360 8.100 8.310 7,807 +0.21(+2.59%)
Aug 25, 2008 8.110 8.130 8.070 8.100 3,133 -0.16(-1.94%)
Aug 22, 2008 8.050 8.360 8.030 8.260 8,067 +0.06(+0.73%)
Aug 21, 2008 7.720 8.200 7.720 8.200 26,495 +0.49(+6.36%)
Aug 20, 2008 8.100 8.200 7.650 7.710 27,744 -0.29(-3.63%)
Aug 19, 2008 8.700 8.700 7.910 8.000 20,415 -0.65(-7.51%)
Aug 18, 2008 8.650 8.650 8.650 8.650 334 +0.09(+1.05%)
Aug 15, 2008 9.060 9.060 8.560 8.560 16,894 -0.54(-5.93%)
Aug 14, 2008 9.460 9.460 9.100 9.100 7,508 -0.30(-3.19%)
Aug 13, 2008 8.950 9.480 8.950 9.400 13,920 +0.50(+5.62%)
Aug 12, 2008 8.650 9.040 8.650 8.900 17,686 +0.30(+3.49%)
Aug 11, 2008 8.610 8.620 8.310 8.600 10,280 -0.24(-2.71%)
Aug 08, 2008 8.950 8.950 8.720 8.840 8,594 -0.05(-0.56%)
Aug 07, 2008 8.880 9.370 8.880 8.890 3,600 +0.01(+0.11%)
Aug 06, 2008 9.200 9.430 8.880 8.880 11,013 -0.32(-3.48%)
Aug 05, 2008 9.600 9.600 9.160 9.200 37,000 -0.55(-5.64%)
Aug 04, 2008 9.250 9.750 9.160 9.750 10,958 +0.00(+0.00%)
Aug 01, 2008 9.250 9.750 9.160 9.750 10,958 +0.37(+3.94%)
Jul 31, 2008 9.150 9.380 9.140 9.380 7,345 +0.30(+3.30%)
Jul 30, 2008 9.080 9.250 9.080 9.080 8,752 +0.00(+0.00%)
Jul 29, 2008 9.100 9.240 9.080 9.080 6,598 +0.07(+0.78%)
Jul 28, 2008 9.360 9.370 9.010 9.010 3,262 -0.03(-0.33%)
Jul 25, 2008 8.960 9.040 8.800 9.040 5,332 +0.09(+1.01%)
Jul 24, 2008 8.980 9.100 8.650 8.950 4,956 +0.16(+1.82%)
Jul 23, 2008 9.070 9.380 8.410 8.790 5,512 -0.60(-6.39%)
Jul 22, 2008 9.400 9.400 9.250 9.390 8,246 -0.01(-0.11%)
Jul 21, 2008 9.450 9.550 9.400 9.400 9,750 +0.00(+0.00%)
Jul 18, 2008 9.350 9.400 9.260 9.400 5,050 +0.00(+0.00%)
Jul 17, 2008 9.410 9.450 9.250 9.400 8,664 +0.00(+0.00%)
Jul 16, 2008 9.500 9.550 9.280 9.400 13,712 +0.14(+1.51%)
Jul 15, 2008 9.460 9.550 9.250 9.260 12,300 -0.29(-3.04%)
Jul 14, 2008 9.690 9.800 9.550 9.550 7,940 -0.05(-0.52%)
Jul 11, 2008 9.730 9.730 9.600 9.600 4,194 -0.09(-0.93%)
Jul 10, 2008 9.810 9.840 9.660 9.690 15,144 +0.08(+0.83%)
Jul 09, 2008 9.850 9.990 9.610 9.610 9,884 -0.19(-1.94%)
Jul 08, 2008 9.770 9.850 9.770 9.800 10,900 -0.08(-0.81%)
Jul 07, 2008 10.03 10.09 9.880 9.880 17,150 -0.07(-0.70%)
Jul 04, 2008 9.910 9.950 9.780 9.950 4,500 -0.10(-1.00%)
Jul 03, 2008 9.740 10.05 9.740 10.05 17,701 +0.15(+1.52%)
Jul 02, 2008 10.08 10.09 9.850 9.900 11,228 -0.03(-0.30%)
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.