Skip to main content

Mentor Capital Inc (OP: MNTR )

0.0466 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.0501 0.0501 0.0422 0.0456 10,418 +0.00(+8.31%)
Feb 25, 2022 0.0420 0.0590 0.0420 0.0421 69,536 +0.00(+0.00%)
Feb 23, 2022 0.0421 36 -0.01(-15.46%)
Feb 22, 2022 0.0476 0.0500 0.0476 0.0498 26,862 -0.00(-0.40%)
Feb 18, 2022 0.0500 0 -0.00(-1.57%)
Feb 17, 2022 0.0488 0.0540 0.0476 0.0508 19,850 +0.00(+1.60%)
Feb 16, 2022 0.0480 0.0548 0.0470 0.0500 69,488 -0.00(-8.76%)
Feb 15, 2022 0.0480 0.0570 0.0480 0.0548 12,400 +0.00(+4.38%)
Feb 14, 2022 0.0570 0.0570 0.0480 0.0525 39,343 -0.00(-7.89%)
Feb 11, 2022 0.0570 0.0570 0.0480 0.0570 9,060 +0.01(+18.75%)
Feb 10, 2022 0.0490 0.0525 0.0480 0.0480 21,810 -0.00(-8.75%)
Feb 09, 2022 0.0500 0.0551 0.0480 0.0526 21,820 +0.00(+0.19%)
Feb 08, 2022 0.0530 0.0580 0.0480 0.0525 14,770 -0.00(-0.94%)
Feb 07, 2022 0.0475 0.0530 0.0475 0.0530 13,025 -0.00(-7.02%)
Feb 04, 2022 0.0480 0.0580 0.0475 0.0570 25,691 +0.01(+18.75%)
Feb 03, 2022 0.0480 0.0480 0.0480 3,075 -0.01(-12.73%)
Feb 02, 2022 0.0515 0.0550 0.0480 0.0550 21,564 +0.00(+0.36%)
Feb 01, 2022 0.0480 0.0550 0.0475 0.0548 57,115 +0.00(+7.87%)
Jan 31, 2022 0.0480 0.0550 0.0480 0.0508 12,560 +0.00(+1.60%)
Jan 28, 2022 0.0487 0.0515 0.0487 0.0500 1,850 +0.00(+0.00%)
Jan 27, 2022 0.0550 0.0550 0.0500 0.0500 60,000 -0.00(-5.12%)
Jan 26, 2022 0.0552 0.0552 0.0504 0.0527 28,500 -0.01(-12.17%)
Jan 25, 2022 0.0552 0.0600 0.0504 0.0600 10,170 +0.00(+7.14%)
Jan 24, 2022 0.0561 0.0600 0.0560 0.0560 11,783 +0.00(+0.00%)
Jan 21, 2022 0.0560 0.0580 0.0560 0.0560 2,150 -0.00(-6.67%)
Jan 20, 2022 0.0501 0.0600 0.0501 0.0600 54,581 +0.01(+20.00%)
Jan 19, 2022 0.0550 0.0600 0.0471 0.0500 42,626 -0.00(-9.09%)
Jan 18, 2022 0.0550 0.0550 0.0550 0.0550 437 -0.00(-6.30%)
Jan 14, 2022 0.0587 0 +0.00(+1.03%)
Jan 13, 2022 0.0601 0.0601 0.0581 0.0581 15,762 -0.00(-0.68%)
Jan 12, 2022 0.0584 0.0601 0.0581 0.0585 46,512 +0.00(+0.69%)
Jan 11, 2022 0.0636 0.0636 0.0581 0.0581 13,330 -0.00(-4.60%)
Jan 10, 2022 0.0581 0.0636 0.0580 0.0609 2,135 +0.00(+1.50%)
Jan 07, 2022 0.0593 0.0636 0.0593 0.0600 100,230 +0.00(+0.50%)
Jan 06, 2022 0.0593 0.0597 0.0593 0.0597 660 -0.00(-6.57%)
Jan 05, 2022 0.0550 0.0639 0.0550 0.0639 17,860 +0.01(+16.18%)
Jan 04, 2022 0.0512 0.0600 0.0512 0.0550 14,755 -0.01(-14.06%)
Jan 03, 2022 0.0501 0.0640 0.0501 0.0640 15,820 +0.01(+25.98%)
Dec 31, 2021 0.0509 0.0580 0.0501 0.0508 30,599 +0.00(+0.59%)
Dec 30, 2021 0.0505 0.0575 0.0505 0.0505 37,594 -0.01(-15.83%)
Dec 29, 2021 0.0525 0.0600 0.0471 0.0600 322,472 +0.01(+16.73%)
Dec 28, 2021 0.0540 0.0562 0.0514 0.0514 126,878 -0.00(-4.81%)
Dec 27, 2021 0.0600 0.0608 0.0514 0.0540 188,483 -0.00(-7.69%)
Dec 23, 2021 0.0600 0.0650 0.0550 0.0585 12,360 -0.00(-2.66%)
Dec 22, 2021 0.0601 0.0698 0.0465 0.0601 710,479 -0.01(-13.90%)
Dec 21, 2021 0.0620 0.0698 0.0588 0.0698 42,355 +0.01(+15.95%)
Dec 20, 2021 0.0700 0.0745 0.0591 0.0602 211,968 -0.01(-10.81%)
Dec 17, 2021 0.0601 0.0700 0.0601 0.0675 71,700 +0.00(+0.00%)
Dec 16, 2021 0.0595 0.0698 0.0595 0.0675 47,946 +0.00(+1.20%)
Dec 15, 2021 0.0696 0.0729 0.0667 0.0667 22,530 -0.00(-3.33%)
Dec 14, 2021 0.0705 0.0750 0.0451 0.0690 213,263 -0.01(-9.57%)
Dec 13, 2021 0.0725 0.0799 0.0725 0.0763 28,815 +0.00(+2.42%)
Dec 10, 2021 0.0725 0.0847 0.0725 0.0745 67,146 -0.01(-12.25%)
Dec 09, 2021 0.0725 0.0849 0.0725 0.0849 3,000 -0.00(-5.14%)
Dec 08, 2021 0.0806 0.0895 0.0725 0.0895 68,064 -0.00(-0.44%)
Dec 07, 2021 0.0850 0.0899 0.0800 0.0899 58,830 +0.01(+13.80%)
Dec 06, 2021 0.0826 0.0826 0.0730 0.0790 108,244 -0.01(-10.23%)
Dec 03, 2021 0.0870 0.0888 0.0781 0.0880 14,823 +0.00(+4.76%)
Dec 02, 2021 0.0900 0.0900 0.0810 0.0840 70,358 -0.01(-11.11%)
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.