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 )

1.890 +0.040 (+2.16%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 21, 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, 2013 3.490 3.490 3.370 3.410 57,811 -0.07(-2.01%)
May 30, 2013 3.430 3.490 3.430 3.480 67,573 +0.11(+3.26%)
May 29, 2013 3.290 3.400 3.240 3.370 40,635 +0.04(+1.20%)
May 28, 2013 3.410 3.420 3.320 3.330 66,786 -0.06(-1.77%)
May 27, 2013 3.380 3.400 3.350 3.390 52,784 +0.06(+1.80%)
May 24, 2013 3.320 3.420 3.320 3.330 38,743 -0.03(-0.89%)
May 23, 2013 3.370 3.370 3.330 3.360 42,900 +0.00(+0.00%)
May 22, 2013 3.300 3.470 3.300 3.360 46,438 +0.11(+3.38%)
May 21, 2013 3.220 3.300 3.200 3.250 51,389 +0.08(+2.52%)
May 17, 2013 3.170 3.170 3.170 0 -0.14(-4.23%)
May 16, 2013 3.340 3.400 3.260 3.310 55,695 -0.06(-1.78%)
May 15, 2013 3.520 3.520 3.330 3.370 91,716 -0.17(-4.80%)
May 13, 2013 3.690 3.690 3.540 3.540 40,832 -0.12(-3.28%)
May 10, 2013 3.600 3.740 3.600 3.660 59,012 -0.02(-0.54%)
May 09, 2013 3.720 3.820 3.660 3.680 53,421 -0.06(-1.60%)
May 08, 2013 3.620 3.740 3.610 3.740 55,281 +0.18(+5.06%)
May 07, 2013 3.730 3.730 3.560 3.560 39,473 -0.24(-6.32%)
May 06, 2013 3.730 3.800 3.720 3.800 60,123 +0.15(+4.11%)
May 03, 2013 3.690 3.750 3.650 3.650 49,303 +0.04(+1.11%)
May 02, 2013 3.670 3.760 3.610 3.610 37,711 +0.00(+0.00%)
May 01, 2013 3.520 3.680 3.500 3.610 43,972 +0.01(+0.28%)
Apr 30, 2013 3.680 3.680 3.510 3.600 37,685 +0.00(+0.00%)
Apr 29, 2013 3.570 3.660 3.570 3.600 38,983 +0.10(+2.86%)
Apr 26, 2013 3.870 3.850 3.500 3.500 120,836 -0.35(-9.09%)
Apr 25, 2013 3.740 3.860 3.670 3.850 83,705 +0.21(+5.77%)
Apr 24, 2013 3.480 3.680 3.480 3.640 86,892 +0.24(+7.06%)
Apr 23, 2013 3.530 3.550 3.400 3.400 41,620 -0.15(-4.23%)
Apr 22, 2013 3.560 3.610 3.510 3.550 74,451 +0.06(+1.72%)
Apr 19, 2013 3.480 3.710 3.370 3.490 115,866 +0.07(+2.05%)
Apr 18, 2013 3.250 3.440 3.240 3.420 155,046 +0.17(+5.23%)
Apr 17, 2013 3.690 3.690 3.210 3.250 188,995 -0.25(-7.14%)
Apr 16, 2013 3.640 3.730 3.500 3.500 100,133 -0.07(-1.96%)
Apr 15, 2013 3.850 3.850 3.560 3.570 180,795 -0.47(-11.63%)
Apr 12, 2013 4.160 4.210 4.000 4.040 152,537 -0.29(-6.70%)
Apr 11, 2013 4.460 4.460 4.330 4.330 55,008 -0.19(-4.20%)
Apr 10, 2013 4.650 4.670 4.520 4.520 113,868 -0.17(-3.62%)
Apr 09, 2013 4.400 4.690 4.360 4.690 101,415 +0.29(+6.59%)
Apr 08, 2013 4.440 4.450 4.350 4.400 62,617 -0.05(-1.12%)
Apr 05, 2013 4.440 4.490 4.360 4.450 33,305 +0.06(+1.37%)
Apr 04, 2013 4.240 4.390 4.150 4.390 54,493 +0.14(+3.29%)
Apr 03, 2013 4.370 4.450 4.120 4.250 92,353 -0.08(-1.85%)
Apr 02, 2013 4.500 4.570 4.320 4.330 120,163 -0.23(-5.04%)
Apr 01, 2013 4.750 4.750 4.560 4.560 64,879 -0.23(-4.80%)
Mar 28, 2013 4.790 4.790 4.790 0 -0.04(-0.83%)
Mar 27, 2013 4.780 4.830 4.750 4.830 25,082 +0.08(+1.68%)
Mar 26, 2013 4.860 4.860 4.730 4.750 89,911 -0.17(-3.46%)
Mar 25, 2013 5.000 5.000 4.900 4.920 46,475 -0.08(-1.60%)
Mar 22, 2013 5.060 5.060 4.970 5.000 71,793 -0.06(-1.19%)
Mar 21, 2013 4.960 5.060 4.950 5.060 44,152 +0.12(+2.43%)
Mar 20, 2013 5.030 5.030 4.940 4.940 47,303 -0.08(-1.59%)
Mar 19, 2013 5.010 5.020 4.930 5.020 61,470 +0.02(+0.40%)
Mar 18, 2013 4.920 5.050 4.910 5.000 82,893 +0.10(+2.04%)
Mar 15, 2013 4.800 4.900 4.800 4.900 54,643 +0.20(+4.26%)
Mar 14, 2013 4.500 4.750 4.390 4.700 207,433 -0.22(-4.47%)
Mar 13, 2013 4.980 4.990 4.900 4.920 38,274 -0.04(-0.81%)
Mar 12, 2013 4.900 4.970 4.850 4.960 87,156 +0.12(+2.48%)
Mar 11, 2013 4.750 4.860 4.750 4.840 53,835 +0.04(+0.83%)
Mar 08, 2013 4.950 4.950 4.800 4.800 153,562 -0.15(-3.03%)
Mar 07, 2013 5.060 5.060 4.890 4.950 253,463 -0.09(-1.79%)
Mar 06, 2013 4.920 5.180 4.910 5.040 188,812 +0.13(+2.65%)
Mar 05, 2013 5.060 5.100 4.900 4.910 164,133 -0.11(-2.19%)
Mar 04, 2013 5.060 5.060 5.020 5.020 212,726 +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.