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 (%)
Sep 27, 2013 2.840 2.860 2.760 2.760 56,629 -0.05(-1.78%)
Sep 26, 2013 2.900 2.940 2.810 2.810 47,008 -0.12(-4.10%)
Sep 25, 2013 2.910 2.980 2.910 2.930 36,059 +0.04(+1.38%)
Sep 24, 2013 2.900 2.980 2.890 2.890 35,384 -0.01(-0.34%)
Sep 23, 2013 2.900 3.000 2.880 2.900 22,727 -0.06(-2.03%)
Sep 20, 2013 3.120 3.130 2.940 2.960 49,065 -0.17(-5.43%)
Sep 19, 2013 3.220 3.280 3.120 3.130 100,862 -0.07(-2.19%)
Sep 18, 2013 2.950 3.200 2.930 3.200 123,159 +0.23(+7.74%)
Sep 17, 2013 2.900 3.000 2.900 2.970 20,044 +0.01(+0.34%)
Sep 16, 2013 2.980 3.000 2.940 2.960 41,477 +0.02(+0.68%)
Sep 13, 2013 2.890 2.960 2.870 2.940 57,951 +0.05(+1.73%)
Sep 12, 2013 2.980 2.980 2.880 2.890 64,095 -0.11(-3.67%)
Sep 11, 2013 3.020 3.090 3.000 3.000 78,231 -0.07(-2.28%)
Sep 10, 2013 3.150 3.170 3.040 3.070 98,677 -0.19(-5.83%)
Sep 09, 2013 3.240 3.290 3.210 3.260 18,177 +0.03(+0.93%)
Sep 06, 2013 3.220 3.280 3.220 3.230 34,727 +0.03(+0.94%)
Sep 05, 2013 3.280 3.290 3.160 3.200 58,480 -0.07(-2.14%)
Sep 04, 2013 3.290 3.330 3.270 3.270 23,743 -0.11(-3.25%)
Sep 03, 2013 3.360 3.380 3.320 3.380 17,307 +0.08(+2.42%)
Aug 30, 2013 3.300 3.300 3.300 0 -0.05(-1.49%)
Aug 29, 2013 3.440 3.440 3.330 3.350 89,937 -0.08(-2.33%)
Aug 28, 2013 3.450 3.460 3.420 3.430 48,197 +0.01(+0.29%)
Aug 27, 2013 3.600 3.660 3.420 3.420 136,149 -0.11(-3.12%)
Aug 26, 2013 3.480 3.560 3.480 3.530 65,235 +0.04(+1.15%)
Aug 23, 2013 3.420 3.520 3.400 3.490 60,487 +0.12(+3.56%)
Aug 22, 2013 3.330 3.420 3.330 3.370 18,282 +0.05(+1.51%)
Aug 21, 2013 3.400 3.400 3.320 3.320 30,074 -0.13(-3.77%)
Aug 20, 2013 3.350 3.450 3.320 3.450 93,446 +0.13(+3.92%)
Aug 19, 2013 3.470 3.470 3.320 3.320 53,755 -0.11(-3.21%)
Aug 16, 2013 3.410 3.490 3.370 3.430 108,045 -0.02(-0.58%)
Aug 15, 2013 3.140 3.450 3.090 3.450 56,954 +0.26(+8.15%)
Aug 14, 2013 3.050 3.210 3.050 3.190 40,841 +0.15(+4.93%)
Aug 13, 2013 3.060 3.090 3.000 3.040 33,348 -0.02(-0.65%)
Aug 12, 2013 3.000 3.110 3.000 3.060 62,135 +0.13(+4.44%)
Aug 09, 2013 2.760 2.930 2.760 2.930 49,944 +0.18(+6.55%)
Aug 08, 2013 2.680 2.750 2.650 2.750 53,359 +0.08(+3.00%)
Aug 07, 2013 2.680 2.710 2.640 2.670 21,248 -0.01(-0.37%)
Aug 06, 2013 2.750 2.790 2.660 2.680 33,121 -0.11(-3.94%)
Aug 02, 2013 2.790 2.790 2.790 0 -0.08(-2.79%)
Aug 01, 2013 3.010 3.010 2.870 2.870 9,946 -0.03(-1.03%)
Jul 31, 2013 2.930 2.950 2.870 2.900 20,640 -0.02(-0.68%)
Jul 30, 2013 3.000 3.000 2.890 2.920 14,726 -0.09(-2.99%)
Jul 29, 2013 3.030 3.030 2.980 3.010 47,474 -0.04(-1.31%)
Jul 26, 2013 3.090 3.120 3.030 3.050 25,598 +0.01(+0.33%)
Jul 25, 2013 3.120 3.190 3.000 3.040 52,638 -0.05(-1.62%)
Jul 24, 2013 3.390 3.390 2.980 3.090 106,926 -0.30(-8.85%)
Jul 23, 2013 3.250 3.510 3.250 3.390 103,709 +0.14(+4.31%)
Jul 22, 2013 2.920 3.410 2.920 3.250 97,703 +0.40(+14.04%)
Jul 19, 2013 2.770 2.850 2.770 2.850 30,364 +0.10(+3.64%)
Jul 18, 2013 2.740 2.790 2.740 2.750 34,351 +0.02(+0.73%)
Jul 17, 2013 2.840 2.870 2.740 2.730 70,908 -0.07(-2.50%)
Jul 16, 2013 2.770 2.820 2.750 2.800 52,235 +0.02(+0.72%)
Jul 15, 2013 2.790 2.860 2.710 2.780 102,600 -0.01(-0.36%)
Jul 12, 2013 2.800 2.820 2.740 2.790 41,882 +0.03(+1.09%)
Jul 11, 2013 2.770 2.830 2.750 2.760 62,057 +0.13(+4.94%)
Jul 10, 2013 2.660 2.880 2.610 2.630 100,301 +0.01(+0.38%)
Jul 09, 2013 2.610 2.620 2.600 2.620 39,677 +0.00(+0.00%)
Jul 08, 2013 2.650 2.660 2.600 2.620 43,687 +0.00(+0.00%)
Jul 05, 2013 2.630 2.630 2.580 2.620 24,939 -0.06(-2.24%)
Jul 04, 2013 2.690 2.750 2.680 2.680 18,863 -0.02(-0.74%)
Jul 03, 2013 2.650 2.700 2.600 2.700 39,283 +0.06(+2.27%)
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.