Skip to main content

Mentor Capital Inc (OP: MNTR )

0.0470 +0.0004 (+0.86%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.050 1.070 0.9800 1.010 93,822 -0.04(-3.81%)
May 30, 2018 1.080 1.080 1.050 1.050 38,999 -0.03(-3.05%)
May 29, 2018 1.150 1.150 1.050 1.083 27,976 -0.04(-3.95%)
May 25, 2018 1.127 1.127 1.127 0 +0.01(+0.67%)
May 24, 2018 1.160 1.160 1.080 1.120 32,003 -0.04(-3.45%)
May 23, 2018 1.170 1.210 1.130 1.160 39,798 -0.03(-2.52%)
May 22, 2018 1.320 1.320 1.150 1.190 145,784 -0.11(-8.46%)
May 21, 2018 1.050 1.300 1.050 1.300 306,438 +0.28(+27.45%)
May 18, 2018 1.000 1.110 0.9210 1.020 84,467 +0.03(+3.03%)
May 17, 2018 0.9375 0.9900 0.9200 0.9900 37,332 +0.06(+6.34%)
May 16, 2018 0.9635 0.9635 0.9000 0.9310 95,767 -0.03(-2.72%)
May 15, 2018 0.9890 0.9942 0.9050 0.9570 87,936 -0.04(-4.30%)
May 14, 2018 0.9610 1.003 0.9610 1.000 31,225 +0.04(+4.06%)
May 11, 2018 0.9980 0.9980 0.9610 0.9610 22,529 -0.00(-0.31%)
May 10, 2018 1.000 1.000 0.9400 0.9640 58,285 -0.03(-3.02%)
May 09, 2018 0.9700 1.030 0.9350 0.9940 34,376 +0.05(+5.19%)
May 08, 2018 0.9550 0.9550 0.9200 0.9450 96,016 -0.04(-3.96%)
May 07, 2018 1.020 1.020 0.9500 0.9840 44,349 -0.04(-3.53%)
May 04, 2018 1.030 1.050 0.9500 1.020 101,959 -0.03(-2.86%)
May 03, 2018 1.090 1.130 1.032 1.050 36,821 +0.02(+1.94%)
May 02, 2018 1.020 1.040 1.010 1.030 38,927 +0.01(+0.98%)
May 01, 2018 1.070 1.105 1.020 1.020 15,032 -0.03(-2.86%)
Apr 30, 2018 1.050 1.100 1.030 1.050 45,605 +0.00(+0.00%)
Apr 27, 2018 1.130 1.130 1.000 1.050 84,527 -0.08(-7.08%)
Apr 26, 2018 1.070 1.210 1.070 1.130 40,246 +0.08(+8.00%)
Apr 25, 2018 1.090 1.090 0.9220 1.046 105,059 -0.03(-3.13%)
Apr 24, 2018 1.070 1.110 1.070 1.080 18,642 -0.02(-1.82%)
Apr 23, 2018 1.060 1.150 1.060 1.100 26,353 +0.04(+3.77%)
Apr 20, 2018 1.090 1.130 1.060 1.060 34,944 -0.03(-2.75%)
Apr 19, 2018 1.101 1.160 1.060 1.090 75,662 -0.06(-5.22%)
Apr 18, 2018 1.360 1.360 1.070 1.150 96,238 -0.17(-12.88%)
Apr 17, 2018 1.320 1.470 1.270 1.320 230,890 +0.10(+8.20%)
Apr 16, 2018 1.100 1.480 1.040 1.220 435,333 +0.27(+28.42%)
Apr 13, 2018 0.8700 1.030 0.8200 0.9500 111,208 +0.05(+5.56%)
Apr 12, 2018 0.8400 0.9000 0.8200 0.9000 26,241 +0.06(+7.14%)
Apr 11, 2018 0.8000 0.8580 0.7760 0.8400 51,083 -0.02(-2.33%)
Apr 10, 2018 0.8960 0.9000 0.8000 0.8600 126,095 -0.03(-3.37%)
Apr 09, 2018 0.9900 0.9900 0.8600 0.8900 103,917 -0.07(-7.29%)
Apr 06, 2018 0.9525 0.9600 0.9200 0.9600 22,219 +0.02(+2.13%)
Apr 05, 2018 0.9100 0.9500 0.8600 0.9400 70,593 -0.01(-1.04%)
Apr 04, 2018 1.000 1.000 0.9000 0.9499 154,052 -0.05(-5.13%)
Apr 03, 2018 1.060 1.070 1.000 1.001 117,110 -0.06(-5.54%)
Apr 02, 2018 1.005 1.060 1.000 1.060 58,278 +0.04(+4.18%)
Mar 29, 2018 1.018 1.018 1.018 0 -0.08(-7.50%)
Mar 28, 2018 1.045 1.110 1.020 1.100 81,453 +0.04(+3.77%)
Mar 27, 2018 1.060 1.100 1.030 1.060 88,318 -0.04(-3.64%)
Mar 26, 2018 1.190 1.190 1.010 1.100 87,437 -0.05(-4.35%)
Mar 23, 2018 1.195 1.205 1.150 1.150 51,788 -0.06(-4.96%)
Mar 22, 2018 1.240 1.240 1.150 1.210 55,969 +0.01(+0.83%)
Mar 21, 2018 1.200 1.200 1.160 1.200 18,054 +0.04(+3.45%)
Mar 20, 2018 1.200 1.210 1.160 1.160 62,426 -0.04(-3.01%)
Mar 19, 2018 1.140 1.196 1.130 1.196 47,825 +0.04(+3.21%)
Mar 16, 2018 1.140 1.180 1.140 1.159 60,207 +0.01(+0.87%)
Mar 15, 2018 1.180 1.180 1.130 1.149 20,995 -0.01(-0.97%)
Mar 14, 2018 1.190 1.200 1.140 1.160 62,277 -0.04(-3.33%)
Mar 13, 2018 1.180 1.220 1.100 1.200 50,568 +0.06(+5.26%)
Mar 12, 2018 1.170 1.230 1.140 1.140 37,232 -0.08(-6.56%)
Mar 09, 2018 1.150 1.240 1.120 1.220 47,607 +0.06(+5.17%)
Mar 08, 2018 1.120 1.190 1.100 1.160 27,157 +0.02(+1.75%)
Mar 07, 2018 1.110 1.230 1.100 1.140 96,231 +0.09(+8.55%)
Mar 06, 2018 1.080 1.110 1.020 1.050 157,410 -0.06(-5.39%)
Mar 05, 2018 1.120 1.160 1.080 1.110 130,235 -0.04(-3.48%)
Mar 02, 2018 1.180 1.190 1.100 1.150 82,498 -0.04(-3.36%)
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.