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, 2015 1.620 1.700 1.620 1.690 16,600 +0.01(+0.60%)
Sep 29, 2015 1.750 1.790 1.670 1.680 26,928 -0.07(-4.00%)
Sep 28, 2015 1.700 1.750 1.690 1.750 4,207 +0.02(+1.16%)
Sep 25, 2015 1.810 1.810 1.730 1.730 16,464 -0.08(-4.42%)
Sep 24, 2015 1.800 1.850 1.800 1.810 14,868 +0.11(+6.47%)
Sep 23, 2015 1.700 1.700 1.700 1.700 2,500 +0.00(+0.00%)
Sep 22, 2015 1.760 1.760 1.700 1.700 13,621 -0.13(-7.10%)
Sep 18, 2015 1.830 1.830 1.830 0 +0.10(+5.78%)
Sep 17, 2015 1.740 1.790 1.730 1.730 7,111 +0.01(+0.58%)
Sep 16, 2015 1.690 1.820 1.690 1.720 13,786 +0.10(+6.17%)
Sep 15, 2015 1.640 1.640 1.610 1.620 13,286 -0.02(-1.22%)
Sep 14, 2015 1.670 1.670 1.640 1.640 4,251 -0.03(-1.80%)
Sep 11, 2015 1.660 1.670 1.640 1.670 35,807 -0.02(-1.18%)
Sep 10, 2015 1.750 1.770 1.690 1.690 12,251 -0.04(-2.31%)
Sep 09, 2015 1.760 1.770 1.720 1.730 5,349 -0.02(-1.14%)
Sep 08, 2015 1.760 1.780 1.750 1.750 2,688 +0.03(+1.74%)
Sep 04, 2015 1.720 1.720 1.720 0 -0.02(-1.15%)
Sep 03, 2015 1.780 1.820 1.720 1.740 10,725 -0.03(-1.69%)
Sep 02, 2015 1.790 1.800 1.770 1.770 9,069 -0.02(-1.12%)
Sep 01, 2015 1.840 1.900 1.790 1.790 12,411 -0.05(-2.72%)
Aug 31, 2015 1.840 1.870 1.810 1.840 34,760 -0.02(-1.08%)
Aug 28, 2015 1.760 1.890 1.760 1.860 17,785 +0.05(+2.76%)
Aug 27, 2015 1.710 1.810 1.710 1.810 31,222 +0.05(+2.84%)
Aug 26, 2015 1.770 1.790 1.730 1.760 55,923 -0.05(-2.76%)
Aug 25, 2015 1.830 1.830 1.790 1.810 24,180 -0.03(-1.63%)
Aug 24, 2015 1.910 1.940 1.840 1.840 26,182 -0.08(-4.17%)
Aug 21, 2015 1.970 1.980 1.920 1.920 22,197 -0.07(-3.52%)
Aug 20, 2015 1.970 1.990 1.970 1.990 19,391 +0.05(+2.58%)
Aug 19, 2015 1.850 1.940 1.850 1.940 32,140 +0.07(+3.74%)
Aug 18, 2015 1.880 1.880 1.850 1.870 10,359 -0.02(-1.06%)
Aug 17, 2015 1.810 1.920 1.810 1.890 23,968 +0.13(+7.39%)
Aug 14, 2015 1.840 1.870 1.760 1.760 11,964 -0.08(-4.35%)
Aug 13, 2015 1.900 1.900 1.840 1.840 14,572 -0.07(-3.66%)
Aug 12, 2015 1.850 1.950 1.850 1.910 118,551 +0.04(+2.14%)
Aug 11, 2015 1.830 1.910 1.810 1.870 70,097 +0.10(+5.65%)
Aug 10, 2015 1.720 1.850 1.720 1.770 70,050 +0.02(+1.14%)
Aug 07, 2015 1.700 1.760 1.700 1.750 27,832 +0.01(+0.57%)
Aug 06, 2015 1.630 1.740 1.630 1.740 31,048 +0.09(+5.45%)
Aug 05, 2015 1.690 1.710 1.650 1.650 37,807 -0.06(-3.51%)
Aug 04, 2015 1.680 1.710 1.680 1.710 16,361 -0.02(-1.16%)
Jul 31, 2015 1.730 1.730 1.730 0 +0.03(+1.76%)
Jul 30, 2015 1.700 1.740 1.690 1.700 24,927 +0.00(+0.00%)
Jul 29, 2015 1.700 1.750 1.600 1.700 21,791 +0.00(+0.00%)
Jul 28, 2015 1.740 1.750 1.700 1.700 15,752 -0.04(-2.30%)
Jul 27, 2015 1.700 1.770 1.700 1.740 28,702 +0.00(+0.00%)
Jul 24, 2015 1.630 1.780 1.590 1.740 93,652 +0.08(+4.82%)
Jul 23, 2015 1.740 1.750 1.660 1.660 44,340 -0.09(-5.14%)
Jul 22, 2015 1.780 1.780 1.740 1.750 29,109 +0.00(+0.00%)
Jul 21, 2015 1.760 1.790 1.740 1.750 34,501 +0.01(+0.57%)
Jul 20, 2015 1.830 1.830 1.740 1.740 342,365 -0.15(-7.94%)
Jul 17, 2015 1.940 1.940 1.890 1.890 135,756 -0.07(-3.57%)
Jul 16, 2015 1.960 1.980 1.960 1.960 68,423 -0.02(-1.01%)
Jul 15, 2015 1.980 2.000 1.980 1.980 37,120 -0.04(-1.98%)
Jul 14, 2015 2.000 2.020 2.000 2.020 11,200 +0.03(+1.51%)
Jul 13, 2015 1.940 1.990 1.940 1.990 19,984 +0.02(+1.02%)
Jul 10, 2015 2.000 2.010 1.960 1.970 41,174 -0.02(-1.01%)
Jul 09, 2015 2.000 2.010 1.980 1.990 95,750 -0.02(-1.00%)
Jul 08, 2015 2.030 2.040 2.010 2.010 49,400 -0.02(-0.99%)
Jul 07, 2015 2.120 2.120 2.030 2.030 69,136 -0.13(-6.02%)
Jul 06, 2015 2.120 2.160 2.110 2.160 8,791 +0.03(+1.41%)
Jul 03, 2015 2.100 2.130 2.100 2.130 3,713 +0.03(+1.43%)
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.