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 28, 2012 7.770 7.880 7.750 7.850 15,914 +0.05(+0.64%)
Sep 27, 2012 7.800 7.920 7.760 7.800 36,158 -0.03(-0.38%)
Sep 26, 2012 7.950 7.950 7.740 7.830 25,212 -0.22(-2.73%)
Sep 25, 2012 8.000 8.050 7.960 8.050 39,574 +0.03(+0.37%)
Sep 24, 2012 8.120 8.130 7.960 8.020 68,117 -0.09(-1.11%)
Sep 21, 2012 8.200 8.200 8.080 8.110 63,592 -0.06(-0.73%)
Sep 20, 2012 8.140 8.190 8.010 8.170 51,674 +0.05(+0.62%)
Sep 19, 2012 8.120 8.150 8.090 8.120 39,269 +0.02(+0.25%)
Sep 18, 2012 7.840 8.140 7.840 8.100 52,391 +0.26(+3.32%)
Sep 17, 2012 7.900 7.950 7.790 7.840 38,408 -0.06(-0.76%)
Sep 14, 2012 7.740 7.960 7.690 7.900 71,424 +0.26(+3.40%)
Sep 13, 2012 7.400 7.640 7.400 7.640 81,292 +0.28(+3.80%)
Sep 12, 2012 7.450 7.460 7.320 7.360 54,726 -0.08(-1.08%)
Sep 11, 2012 7.500 7.530 7.410 7.440 55,839 -0.06(-0.80%)
Sep 10, 2012 7.570 7.570 7.400 7.500 61,951 -0.07(-0.92%)
Sep 07, 2012 7.330 7.590 7.320 7.570 73,983 +0.25(+3.42%)
Sep 06, 2012 7.320 7.330 7.270 7.320 22,649 +0.01(+0.14%)
Sep 05, 2012 7.300 7.310 7.260 7.310 19,224 -0.01(-0.14%)
Sep 04, 2012 7.280 7.320 7.220 7.320 37,546 +0.07(+0.97%)
Aug 31, 2012 7.250 7.250 7.250 0 +0.20(+2.84%)
Aug 30, 2012 7.250 7.250 7.050 7.050 22,175 -0.18(-2.49%)
Aug 29, 2012 7.250 7.250 7.170 7.230 13,551 -0.16(-2.17%)
Aug 27, 2012 7.350 7.390 7.270 7.390 27,014 +0.15(+2.07%)
Aug 24, 2012 7.280 7.350 7.170 7.240 46,077 -0.09(-1.23%)
Aug 23, 2012 7.490 7.490 7.280 7.330 60,310 -0.07(-0.95%)
Aug 22, 2012 7.320 7.490 7.320 7.400 63,044 +0.08(+1.09%)
Aug 21, 2012 6.950 7.350 6.900 7.320 56,754 +0.37(+5.32%)
Aug 20, 2012 6.820 7.000 6.800 6.950 29,119 +0.15(+2.21%)
Aug 17, 2012 6.980 6.980 6.760 6.800 24,870 -0.14(-2.02%)
Aug 16, 2012 6.800 6.970 6.800 6.940 31,551 +0.17(+2.51%)
Aug 15, 2012 6.740 6.840 6.730 6.770 17,376 -0.06(-0.88%)
Aug 14, 2012 6.610 6.850 6.610 6.830 14,169 +0.08(+1.19%)
Aug 13, 2012 6.870 6.990 6.620 6.750 30,694 -0.11(-1.60%)
Aug 11, 2012 6.510 6.990 6.510 6.860 32,068 +0.00(+0.00%)
Aug 10, 2012 6.510 6.990 6.510 6.860 32,068 +0.26(+3.94%)
Aug 09, 2012 6.680 6.710 6.530 6.600 17,328 -0.10(-1.49%)
Aug 08, 2012 6.630 6.700 6.630 6.700 26,396 +0.11(+1.67%)
Aug 07, 2012 6.500 6.590 6.450 6.590 27,969 +0.11(+1.70%)
Aug 03, 2012 6.480 6.480 6.480 0 +0.13(+2.05%)
Aug 02, 2012 6.270 6.440 6.250 6.350 13,413 +0.05(+0.79%)
Aug 01, 2012 6.270 6.440 6.250 6.300 14,365 +0.00(+0.00%)
Jul 31, 2012 6.490 6.490 6.300 6.300 37,702 -0.12(-1.87%)
Jul 30, 2012 6.690 6.750 6.420 6.420 21,780 -0.24(-3.60%)
Jul 27, 2012 6.570 6.660 6.550 6.660 11,750 +0.01(+0.15%)
Jul 26, 2012 6.440 6.660 6.440 6.650 47,992 +0.19(+2.94%)
Jul 25, 2012 6.510 6.660 6.460 6.460 26,614 -0.03(-0.46%)
Jul 24, 2012 6.350 6.600 6.350 6.490 26,595 +0.13(+2.04%)
Jul 23, 2012 6.550 6.550 6.310 6.360 16,892 -0.24(-3.64%)
Jul 20, 2012 6.580 6.610 6.500 6.600 20,582 -0.01(-0.15%)
Jul 19, 2012 6.340 6.620 6.340 6.610 18,131 +0.41(+6.61%)
Jul 18, 2012 6.210 6.260 6.200 6.200 43,412 -0.07(-1.12%)
Jul 17, 2012 6.310 6.320 6.140 6.270 26,345 -0.05(-0.79%)
Jul 16, 2012 6.520 6.550 6.250 6.320 60,403 -0.22(-3.36%)
Jul 13, 2012 6.600 6.690 6.470 6.540 61,408 -0.13(-1.95%)
Jul 12, 2012 6.980 6.980 6.470 6.670 88,949 -0.31(-4.44%)
Jul 11, 2012 7.000 7.000 6.900 6.980 20,586 -0.02(-0.29%)
Jul 10, 2012 7.150 7.200 7.000 7.000 23,923 -0.05(-0.71%)
Jul 09, 2012 7.230 7.230 7.050 7.050 43,778 -0.20(-2.76%)
Jul 06, 2012 7.310 7.310 7.250 7.250 13,304 -0.01(-0.14%)
Jul 05, 2012 7.340 7.370 7.200 7.260 16,638 -0.06(-0.82%)
Jul 04, 2012 7.330 7.380 7.320 7.320 5,097 +0.06(+0.83%)
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.