Skip to main content

Mentor Capital Inc (OP: MNTR )

0.0575 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.615 1.760 1.615 1.700 195,421 +0.11(+6.92%)
Jan 30, 2018 1.420 1.630 1.360 1.590 295,452 +0.12(+8.16%)
Jan 29, 2018 1.620 1.630 1.430 1.470 263,940 -0.23(-13.53%)
Jan 26, 2018 1.760 1.810 1.600 1.700 143,962 -0.06(-3.41%)
Jan 25, 2018 1.950 1.950 1.750 1.760 133,665 -0.13(-6.88%)
Jan 24, 2018 1.950 1.950 1.850 1.890 120,853 -0.04(-2.07%)
Jan 23, 2018 1.890 1.990 1.880 1.930 111,458 +0.05(+2.66%)
Jan 22, 2018 1.780 1.880 1.770 1.880 184,059 +0.11(+6.21%)
Jan 19, 2018 1.660 1.780 1.580 1.770 105,642 +0.09(+5.50%)
Jan 18, 2018 1.710 1.760 1.620 1.678 123,799 -0.03(-1.89%)
Jan 17, 2018 1.850 1.870 1.710 1.710 126,010 -0.11(-6.04%)
Jan 16, 2018 1.560 1.880 1.560 1.820 262,527 +0.17(+10.30%)
Jan 12, 2018 1.650 1.650 1.650 0 -0.34(-17.09%)
Jan 11, 2018 2.110 2.140 1.750 1.990 363,439 -0.13(-6.27%)
Jan 10, 2018 2.300 2.350 2.050 2.123 202,874 -0.16(-6.88%)
Jan 09, 2018 2.420 2.500 2.050 2.280 412,135 -0.08(-3.39%)
Jan 08, 2018 2.160 2.400 2.100 2.360 703,945 +0.34(+16.83%)
Jan 05, 2018 1.520 2.130 1.290 2.020 670,644 +0.48(+31.17%)
Jan 04, 2018 2.000 2.050 1.170 1.540 1,704,675 -0.47(-23.38%)
Jan 03, 2018 2.510 2.650 1.900 2.010 735,699 -0.44(-17.96%)
Jan 02, 2018 2.400 2.520 2.310 2.450 679,045 +0.17(+7.22%)
Dec 29, 2017 2.285 2.285 2.285 0 +0.42(+22.52%)
Dec 28, 2017 1.830 1.680 1.865 371,405 +0.03(+1.91%)
Dec 27, 2017 1.550 1.900 1.550 1.830 593,341 +0.31(+20.39%)
Dec 26, 2017 1.490 1.600 1.460 1.520 233,297 +0.06(+4.11%)
Dec 22, 2017 1.500 1.540 1.450 1.460 204,052 +0.02(+1.39%)
Dec 21, 2017 1.335 1.440 1.300 1.440 112,976 +0.11(+8.27%)
Dec 20, 2017 1.390 1.440 1.260 1.330 106,158 -0.07(-4.99%)
Dec 19, 2017 1.490 1.490 1.380 1.400 152,555 -0.05(-3.13%)
Dec 18, 2017 1.380 1.450 1.320 1.445 160,181 +0.20(+15.60%)
Dec 15, 2017 1.200 1.320 1.110 1.250 135,891 +0.09(+7.76%)
Dec 14, 2017 1.355 1.100 1.160 240,439 -0.20(-14.39%)
Dec 13, 2017 1.460 1.500 1.330 1.355 156,629 -0.09(-6.23%)
Dec 12, 2017 1.550 1.740 1.410 1.445 570,212 -0.12(-7.96%)
Dec 11, 2017 1.400 1.570 1.380 1.570 253,359 +0.16(+11.35%)
Dec 08, 2017 1.560 1.580 1.380 1.410 195,093 -0.15(-9.62%)
Dec 07, 2017 1.460 1.600 1.380 1.560 183,287 +0.16(+11.43%)
Dec 06, 2017 1.630 1.630 1.320 1.400 296,741 -0.15(-9.68%)
Dec 05, 2017 1.380 1.700 1.370 1.550 697,378 +0.18(+13.14%)
Dec 04, 2017 1.135 1.460 1.080 1.370 768,873 +0.32(+30.48%)
Dec 01, 2017 0.8100 1.080 0.8000 1.050 672,626 +0.27(+34.62%)
Nov 30, 2017 0.7900 0.8300 0.7600 0.7800 111,680 -0.01(-1.27%)
Nov 29, 2017 0.7325 0.8000 0.7325 0.7900 121,424 +0.05(+6.40%)
Nov 28, 2017 0.7900 0.7900 0.7200 0.7425 61,699 -0.01(-1.00%)
Nov 27, 2017 0.8010 0.8100 0.7000 0.7500 179,047 -0.05(-6.25%)
Nov 24, 2017 0.7800 0.8000 0.7000 0.8000 49,175 +0.07(+9.59%)
Nov 22, 2017 0.8100 0.8100 0.6950 0.7300 62,835 -0.07(-8.75%)
Nov 21, 2017 0.7198 0.8000 0.7010 0.8000 48,852 +0.10(+14.29%)
Nov 20, 2017 0.7300 0.7300 0.6551 0.7000 57,495 -0.03(-4.11%)
Nov 17, 2017 0.7000 0.7300 0.7000 0.7300 38,319 +0.02(+2.16%)
Nov 16, 2017 0.7150 0.7300 0.7000 0.7146 20,068 -0.02(-2.11%)
Nov 15, 2017 0.7300 0.7300 0.7000 0.7300 20,244 +0.01(+0.95%)
Nov 14, 2017 0.7500 0.7500 0.7000 0.7231 37,675 -0.03(-3.59%)
Nov 13, 2017 0.7500 0.7500 0.7350 0.7500 22,329 +0.01(+1.35%)
Nov 10, 2017 0.7300 0.7400 0.7150 0.7400 27,820 +0.02(+3.14%)
Nov 09, 2017 0.7300 0.7300 0.7150 0.7175 13,920 -0.01(-1.03%)
Nov 08, 2017 0.7300 0.7400 0.7085 0.7250 47,233 -0.02(-2.68%)
Nov 07, 2017 0.8500 0.8500 0.7250 0.7450 90,316 -0.09(-10.51%)
Nov 06, 2017 0.8000 0.8500 0.7750 0.8325 38,602 +0.05(+6.73%)
Nov 03, 2017 0.7550 0.7999 0.7250 0.7800 58,437 +0.05(+7.29%)
Nov 02, 2017 0.7080 0.7352 0.7000 0.7270 28,914 -0.01(-1.12%)
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.