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 -0.030 (-1.69%)
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 (%)
Sep 30, 2009 7.390 7.500 7.250 7.460 36,349 +0.19(+2.61%)
Sep 29, 2009 7.230 7.390 7.230 7.270 27,584 +0.05(+0.69%)
Sep 28, 2009 7.300 7.500 7.220 7.220 22,735 -0.08(-1.10%)
Sep 25, 2009 7.240 7.460 7.240 7.300 18,825 +0.08(+1.11%)
Sep 24, 2009 7.500 7.500 7.220 7.220 28,658 -0.33(-4.37%)
Sep 23, 2009 7.820 7.830 7.550 7.550 23,758 -0.27(-3.45%)
Sep 22, 2009 7.640 7.840 7.640 7.820 47,082 +0.33(+4.41%)
Sep 21, 2009 7.450 7.570 7.410 7.490 4,887 -0.06(-0.79%)
Sep 18, 2009 7.590 7.700 7.420 7.550 26,764 -0.05(-0.66%)
Sep 17, 2009 7.700 7.740 7.470 7.600 28,441 -0.15(-1.94%)
Sep 16, 2009 7.700 7.830 7.600 7.750 40,174 +0.15(+1.97%)
Sep 15, 2009 7.290 7.840 7.250 7.600 47,861 +0.21(+2.84%)
Sep 14, 2009 7.220 7.400 7.220 7.390 10,800 +0.17(+2.35%)
Sep 11, 2009 7.400 7.400 7.190 7.220 28,069 -0.18(-2.43%)
Sep 10, 2009 7.380 7.400 7.160 7.400 27,174 +0.10(+1.37%)
Sep 09, 2009 7.200 7.460 7.170 7.300 25,675 +0.15(+2.10%)
Sep 08, 2009 7.230 7.400 7.070 7.150 30,223 +0.15(+2.14%)
Sep 04, 2009 7.100 7.150 6.990 7.000 50,037 -0.07(-0.99%)
Sep 03, 2009 7.000 7.280 7.000 7.070 49,002 +0.13(+1.87%)
Sep 02, 2009 6.730 6.940 6.730 6.940 30,707 +0.32(+4.83%)
Sep 01, 2009 6.700 6.810 6.620 6.620 12,346 -0.13(-1.93%)
Aug 31, 2009 6.740 6.750 6.600 6.750 13,531 +0.10(+1.50%)
Aug 28, 2009 6.610 6.650 6.600 6.650 7,958 +0.04(+0.61%)
Aug 27, 2009 6.700 6.700 6.600 6.610 15,411 -0.14(-2.07%)
Aug 26, 2009 6.690 6.800 6.660 6.750 15,362 +0.07(+1.05%)
Aug 25, 2009 6.660 6.700 6.620 6.680 16,953 -0.02(-0.30%)
Aug 24, 2009 6.650 6.800 6.610 6.700 24,247 +0.09(+1.36%)
Aug 21, 2009 6.630 6.730 6.600 6.610 11,898 -0.14(-2.07%)
Aug 20, 2009 6.800 6.980 6.750 6.750 26,817 -0.04(-0.59%)
Aug 19, 2009 6.760 6.930 6.740 6.790 9,760 -0.18(-2.58%)
Aug 18, 2009 6.610 6.970 6.510 6.970 23,979 +0.29(+4.34%)
Aug 17, 2009 6.650 6.730 6.600 6.680 5,024 -0.07(-1.04%)
Aug 14, 2009 6.800 6.800 6.620 6.750 13,404 -0.05(-0.74%)
Aug 13, 2009 6.760 6.990 6.760 6.800 3,828 +0.03(+0.44%)
Aug 12, 2009 6.640 6.780 6.640 6.770 18,673 +0.22(+3.36%)
Aug 11, 2009 6.780 6.840 6.550 6.550 24,230 -0.12(-1.80%)
Aug 10, 2009 6.900 6.910 6.670 6.670 15,610 -0.28(-4.03%)
Aug 07, 2009 7.030 7.200 6.880 6.950 20,911 -0.14(-1.97%)
Aug 06, 2009 7.090 7.210 7.090 7.090 15,550 -0.21(-2.88%)
Aug 05, 2009 7.200 7.300 7.030 7.300 16,928 +0.00(+0.00%)
Aug 04, 2009 7.330 7.480 7.200 7.300 11,250 +0.14(+1.96%)
Jul 31, 2009 7.250 7.250 7.000 7.160 6,902 -0.18(-2.45%)
Jul 30, 2009 7.190 7.340 7.120 7.340 15,333 +0.22(+3.09%)
Jul 29, 2009 7.200 7.200 7.000 7.120 23,696 +0.02(+0.28%)
Jul 28, 2009 7.240 7.240 6.990 7.100 8,419 +0.11(+1.57%)
Jul 27, 2009 7.100 7.510 6.930 6.990 17,837 -0.11(-1.55%)
Jul 24, 2009 6.790 7.450 6.790 7.100 19,770 +0.34(+5.03%)
Jul 23, 2009 6.710 6.790 6.500 6.760 13,230 +0.31(+4.81%)
Jul 22, 2009 6.750 6.750 6.410 6.450 1,420 -0.35(-5.15%)
Jul 21, 2009 6.590 6.800 6.550 6.800 39,561 +0.30(+4.62%)
Jul 20, 2009 6.390 6.500 6.320 6.500 11,428 +0.11(+1.72%)
Jul 17, 2009 6.300 6.390 6.300 6.390 5,950 +0.09(+1.43%)
Jul 16, 2009 6.220 6.350 6.200 6.300 8,325 +0.01(+0.16%)
Jul 15, 2009 5.980 6.290 5.980 6.290 17,369 +0.30(+5.01%)
Jul 14, 2009 5.840 5.990 5.840 5.990 16,702 +0.01(+0.17%)
Jul 13, 2009 5.900 6.000 5.730 5.980 17,861 -0.01(-0.17%)
Jul 10, 2009 5.720 5.990 5.710 5.990 20,740 +0.12(+2.04%)
Jul 09, 2009 5.940 5.950 5.710 5.870 13,848 +0.02(+0.34%)
Jul 08, 2009 6.000 6.000 5.780 5.850 8,528 -0.15(-2.50%)
Jul 07, 2009 6.200 6.210 5.920 6.000 15,870 -0.06(-0.99%)
Jul 06, 2009 6.050 6.200 6.000 6.060 27,725 -0.04(-0.66%)
Jul 03, 2009 6.200 6.220 6.100 6.100 11,480 -0.01(-0.16%)
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.