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 )

1.850 +0.050 (+2.78%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 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 (%)
May 31, 2010 7.900 7.950 7.830 7.910 52,613 +0.06(+0.76%)
May 28, 2010 7.850 7.860 7.820 7.850 18,303 +0.00(+0.00%)
May 27, 2010 7.930 7.930 7.820 7.850 53,387 -0.08(-1.01%)
May 26, 2010 7.940 7.970 7.850 7.930 57,510 +0.07(+0.89%)
May 25, 2010 7.750 7.860 7.740 7.860 100,288 +0.12(+1.55%)
May 21, 2010 7.600 7.850 7.600 7.740 62,428 +0.04(+0.52%)
May 20, 2010 7.660 7.780 7.650 7.700 76,384 -0.13(-1.66%)
May 19, 2010 7.750 7.870 7.690 7.830 121,292 +0.00(+0.00%)
May 18, 2010 7.980 8.020 7.830 7.830 68,320 -0.16(-2.00%)
May 17, 2010 8.090 8.120 7.920 7.990 47,358 -0.09(-1.11%)
May 14, 2010 8.150 8.150 8.000 8.080 92,464 +0.03(+0.37%)
May 13, 2010 8.130 8.130 8.010 8.050 105,193 -0.10(-1.23%)
May 12, 2010 8.060 8.240 8.040 8.150 194,898 +0.15(+1.88%)
May 11, 2010 7.830 8.030 7.860 8.000 229,876 +0.17(+2.17%)
May 10, 2010 7.840 7.840 7.800 7.830 48,937 +0.05(+0.64%)
May 07, 2010 7.770 7.810 7.640 7.780 55,635 -0.01(-0.13%)
May 06, 2010 7.780 7.840 7.750 7.790 73,720 +0.04(+0.52%)
May 05, 2010 7.800 7.780 7.710 7.750 16,956 -0.08(-1.02%)
May 04, 2010 7.810 7.830 7.670 7.830 57,625 +0.03(+0.38%)
May 03, 2010 7.840 7.900 7.790 7.800 34,131 -0.04(-0.51%)
Apr 30, 2010 7.780 7.870 7.770 7.840 108,609 +0.06(+0.77%)
Apr 29, 2010 7.790 7.790 7.730 7.780 49,531 +0.00(+0.00%)
Apr 28, 2010 7.870 7.870 7.730 7.780 116,816 -0.10(-1.27%)
Apr 27, 2010 7.800 7.900 7.780 7.880 89,703 +0.11(+1.42%)
Apr 26, 2010 7.730 7.810 7.660 7.770 88,780 +0.06(+0.78%)
Apr 23, 2010 7.600 7.870 7.560 7.710 135,181 +0.11(+1.45%)
Apr 22, 2010 7.560 7.600 7.540 7.600 33,457 -0.01(-0.13%)
Apr 21, 2010 7.620 7.620 7.580 7.610 56,500 -0.01(-0.13%)
Apr 20, 2010 7.620 7.660 7.550 7.620 49,100 +0.02(+0.26%)
Apr 19, 2010 7.680 7.690 7.550 7.600 31,245 -0.05(-0.65%)
Apr 16, 2010 7.700 7.700 7.620 7.650 29,297 -0.05(-0.65%)
Apr 15, 2010 7.750 7.750 7.650 7.700 13,120 +0.01(+0.13%)
Apr 14, 2010 7.750 7.750 7.690 7.690 18,805 -0.06(-0.77%)
Apr 13, 2010 7.780 7.790 7.640 7.750 35,118 -0.03(-0.39%)
Apr 12, 2010 7.840 7.840 7.780 7.780 100,445 -0.04(-0.51%)
Apr 09, 2010 7.890 7.890 7.790 7.820 83,145 +0.00(+0.00%)
Apr 08, 2010 7.860 7.860 7.740 7.820 96,498 -0.04(-0.51%)
Apr 07, 2010 7.840 7.860 7.800 7.860 86,340 +0.02(+0.26%)
Apr 06, 2010 7.940 7.960 7.840 7.840 27,760 -0.11(-1.38%)
Apr 05, 2010 7.950 7.990 7.850 7.950 25,530 +0.00(+0.00%)
Apr 01, 2010 7.950 7.950 7.950 0 +0.11(+1.40%)
Mar 31, 2010 7.970 7.970 7.800 7.840 29,213 -0.03(-0.38%)
Mar 30, 2010 7.910 7.950 7.830 7.870 16,682 -0.08(-1.01%)
Mar 29, 2010 8.090 8.090 7.700 7.950 106,990 -0.14(-1.73%)
Mar 26, 2010 8.390 8.390 8.040 8.090 129,318 -0.64(-7.33%)
Mar 25, 2010 8.780 8.780 8.600 8.730 24,608 +0.15(+1.75%)
Mar 24, 2010 8.700 8.850 8.570 8.580 42,900 -0.12(-1.38%)
Mar 23, 2010 8.590 8.700 8.540 8.700 30,191 +0.08(+0.93%)
Mar 22, 2010 8.680 8.690 8.500 8.620 30,387 -0.06(-0.69%)
Mar 19, 2010 8.750 8.750 8.580 8.680 22,715 -0.12(-1.36%)
Mar 18, 2010 8.810 8.880 8.760 8.800 9,316 -0.10(-1.12%)
Mar 17, 2010 8.770 8.930 8.750 8.900 28,643 +0.16(+1.83%)
Mar 16, 2010 8.740 8.780 8.580 8.740 13,187 +0.10(+1.16%)
Mar 15, 2010 8.750 8.750 8.580 8.640 10,354 -0.11(-1.26%)
Mar 12, 2010 8.620 8.750 8.610 8.750 10,800 +0.06(+0.69%)
Mar 11, 2010 8.590 8.690 8.550 8.690 19,200 +0.09(+1.05%)
Mar 10, 2010 8.400 8.680 8.400 8.600 28,660 +0.20(+2.38%)
Mar 09, 2010 8.420 8.490 8.400 8.400 8,711 -0.02(-0.24%)
Mar 08, 2010 8.470 8.530 8.420 8.420 3,752 -0.06(-0.71%)
Mar 05, 2010 8.420 8.480 8.380 8.480 13,150 +0.14(+1.68%)
Mar 04, 2010 8.420 8.580 8.310 8.340 16,622 -0.07(-0.83%)
Mar 03, 2010 8.410 8.590 8.400 8.410 16,700 -0.04(-0.47%)
Mar 02, 2010 8.480 8.500 8.400 8.450 23,801 +0.00(+0.00%)
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.