Skip to main content

Mentor Capital Inc (OP: MNTR )

0.0540 +0.0074 (+15.88%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 0.8020 0.8020 0.8020 0 -0.06(-6.53%)
Aug 28, 2014 0.8200 0.8580 0.8200 0.8580 4,888 -0.00(-0.23%)
Aug 27, 2014 0.8010 0.8900 0.8010 0.8600 7,292 +0.06(+7.37%)
Aug 26, 2014 0.8500 0.8800 0.8010 0.8010 39,565 -0.08(-8.98%)
Aug 25, 2014 0.8700 0.8800 0.8700 0.8800 17,098 +0.01(+1.15%)
Aug 22, 2014 0.8200 0.8700 0.8200 0.8700 18,100 +0.00(+0.00%)
Aug 21, 2014 0.8550 0.8700 0.8200 0.8700 17,545 +0.02(+1.75%)
Aug 20, 2014 0.9000 0.9000 0.8000 0.8550 39,617 -0.03(-3.06%)
Aug 19, 2014 0.8840 0.8900 0.8820 4,530 -0.01(-0.90%)
Aug 18, 2014 0.8800 0.8900 0.8600 0.8900 13,744 +0.03(+3.49%)
Aug 15, 2014 0.8999 0.8999 0.8600 0.8600 25,559 -0.01(-1.15%)
Aug 14, 2014 0.9250 0.9250 0.8600 0.8700 12,265 -0.06(-5.95%)
Aug 13, 2014 0.8300 0.8300 0.8300 0.9250 34,158 +0.08(+8.82%)
Aug 12, 2014 0.8950 0.9000 0.8220 0.8500 41,407 -0.05(-5.56%)
Aug 11, 2014 1.020 1.020 0.9000 0.9000 59,729 -0.05(-5.26%)
Aug 08, 2014 0.7300 1.170 0.7000 0.9500 310,406 +0.17(+22.11%)
Aug 07, 2014 0.8900 0.8900 0.7100 0.7780 114,123 -0.12(-13.56%)
Aug 06, 2014 1.000 1.010 0.9000 0.9000 35,955 -0.10(-10.00%)
Aug 05, 2014 1.088 1.120 1.000 1.000 24,271 -0.07(-6.54%)
Aug 04, 2014 1.020 1.100 1.020 1.070 21,113 +0.06(+5.94%)
Aug 01, 2014 1.040 1.080 1.000 1.010 19,529 -0.02(-1.94%)
Jul 31, 2014 1.040 1.100 1.010 1.030 40,300 -0.03(-2.83%)
Jul 30, 2014 1.090 1.090 1.010 1.060 28,350 -0.03(-2.75%)
Jul 29, 2014 1.200 1.200 1.050 1.090 35,710 -0.10(-8.40%)
Jul 28, 2014 1.150 1.250 1.150 1.190 7,754 +0.03(+2.59%)
Jul 25, 2014 1.150 1.250 1.150 1.160 14,092 -0.03(-2.68%)
Jul 24, 2014 1.260 1.260 1.140 1.192 51,393 -0.05(-3.87%)
Jul 23, 2014 1.380 1.400 1.180 1.240 57,370 -0.14(-10.14%)
Jul 22, 2014 1.370 1.490 1.360 1.380 18,670 -0.07(-4.83%)
Jul 21, 2014 1.370 1.450 1.370 1.450 6,840 +0.06(+4.32%)
Jul 18, 2014 1.370 1.450 1.370 1.390 11,200 -0.04(-2.80%)
Jul 17, 2014 1.460 1.530 1.360 1.430 22,450 -0.05(-3.38%)
Jul 16, 2014 1.500 1.550 1.400 1.480 9,245 -0.07(-4.52%)
Jul 15, 2014 1.580 1.610 1.450 1.550 27,671 +0.10(+6.90%)
Jul 14, 2014 1.500 1.540 1.380 1.450 35,273 -0.01(-0.68%)
Jul 11, 2014 1.476 1.524 1.460 1.460 6,109 -0.08(-5.19%)
Jul 10, 2014 1.550 1.580 1.440 1.540 17,821 -0.01(-0.65%)
Jul 09, 2014 1.500 1.680 1.500 1.550 28,282 +0.05(+3.33%)
Jul 08, 2014 1.690 1.700 1.390 1.500 45,950 -0.19(-11.24%)
Jul 07, 2014 1.650 1.800 1.560 1.690 29,114 +0.07(+4.32%)
Jul 03, 2014 1.620 1.620 1.620 0 +0.02(+1.25%)
Jul 02, 2014 1.400 1.850 1.350 1.600 124,733 +0.15(+10.34%)
Jul 01, 2014 1.400 1.450 1.300 1.450 35,181 +0.12(+9.02%)
Jun 30, 2014 1.380 1.440 1.320 1.330 25,576 -0.07(-5.00%)
Jun 27, 2014 1.390 1.400 1.290 1.400 48,669 +0.00(+0.00%)
Jun 26, 2014 1.510 1.540 1.390 1.400 91,180 -0.19(-11.95%)
Jun 25, 2014 1.630 1.640 1.470 1.590 56,321 -0.03(-1.85%)
Jun 24, 2014 1.630 1.630 1.570 1.620 23,652 +0.05(+3.18%)
Jun 23, 2014 1.610 1.640 1.560 1.570 24,041 -0.07(-4.27%)
Jun 20, 2014 1.720 1.720 1.580 1.640 20,183 -0.08(-4.65%)
Jun 19, 2014 1.780 1.780 1.690 1.720 19,945 +0.02(+1.18%)
Jun 18, 2014 1.770 1.770 1.690 1.700 13,990 +0.00(+0.00%)
Jun 17, 2014 1.700 1.770 1.670 1.700 8,812 +0.02(+1.19%)
Jun 16, 2014 1.700 1.770 1.560 1.680 36,972 -0.02(-1.18%)
Jun 13, 2014 1.750 1.800 1.680 1.700 22,612 -0.06(-3.41%)
Jun 12, 2014 1.980 1.980 1.730 1.760 18,990 -0.11(-5.88%)
Jun 11, 2014 1.800 1.870 1.790 1.870 9,825 +0.08(+4.47%)
Jun 10, 2014 1.950 1.950 1.780 1.790 29,699 +0.08(+4.68%)
Jun 06, 2014 1.840 1.930 1.700 1.710 30,912 -0.11(-6.04%)
Jun 05, 2014 1.790 1.950 1.790 1.820 35,933 +0.09(+4.96%)
Jun 04, 2014 2.010 2.020 1.630 1.734 77,531 -0.29(-14.16%)
Jun 03, 2014 2.000 2.100 1.900 2.020 32,999 +0.16(+8.60%)
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.