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 (%)
Jan 29, 2010 1.050 1.240 1.010 1.200 4,890 +0.18(+17.65%)
Jan 27, 2010 1.020 1.020 1.020 1.020 0 +0.07(+7.37%)
Jan 26, 2010 1.300 1.300 0.9400 0.9500 45,930 -0.05(-5.00%)
Jan 25, 2010 1.350 1.350 1.000 1.000 23,150 -0.35(-25.93%)
Jan 22, 2010 1.350 1.350 1.350 1.350 500 +0.00(+0.00%)
Jan 21, 2010 1.110 1.350 1.110 1.350 3,000 +0.13(+10.66%)
Jan 20, 2010 1.110 1.220 1.110 1.220 1,000 +0.20(+19.61%)
Jan 19, 2010 1.140 1.390 1.020 1.020 27,906 -0.08(-7.27%)
Jan 15, 2010 1.100 1.100 1.100 0 -0.05(-4.35%)
Jan 14, 2010 1.350 1.390 1.150 1.150 23,400 -0.25(-17.86%)
Jan 13, 2010 1.410 1.410 1.390 1.400 7,499 +0.15(+12.00%)
Jan 12, 2010 1.430 1.430 1.250 1.250 13,100 -0.18(-12.59%)
Jan 11, 2010 1.400 1.430 1.400 1.430 5,300 +0.03(+2.14%)
Jan 08, 2010 1.390 1.400 1.380 1.400 11,209 +0.25(+21.74%)
Jan 06, 2010 1.150 1.150 1.150 0 -0.15(-11.54%)
Jan 05, 2010 1.410 1.420 1.300 1.300 18,672 -0.10(-7.14%)
Jan 04, 2010 1.430 1.490 1.400 1.400 11,578 -0.05(-3.45%)
Dec 31, 2009 1.450 1.450 1.450 0 +0.05(+3.57%)
Dec 30, 2009 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Dec 29, 2009 1.500 1.500 1.400 1.400 2,700 -0.10(-6.67%)
Dec 28, 2009 1.500 1.500 1.500 1.500 9,000 +0.00(+0.00%)
Dec 24, 2009 1.500 1.540 1.500 1.500 11,160 +0.00(+0.00%)
Dec 23, 2009 1.500 1.500 1.300 1.500 3,440 +0.00(+0.00%)
Dec 22, 2009 1.100 1.500 1.100 1.500 12,699 -0.05(-3.23%)
Dec 17, 2009 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 16, 2009 1.700 1.700 1.550 1.550 24,000 +0.00(+0.00%)
Dec 15, 2009 1.290 1.550 1.290 1.550 2,295 +0.20(+14.81%)
Dec 14, 2009 1.350 1.350 1.350 1.350 921 +0.00(+0.00%)
Dec 11, 2009 1.350 1.350 1.350 1.350 2,400 +0.00(+0.00%)
Dec 10, 2009 1.400 1.400 1.350 1.350 900 -0.05(-3.57%)
Dec 09, 2009 1.400 1.400 1.400 1.400 1,900 +0.00(+0.00%)
Dec 08, 2009 1.400 1.400 1.400 1.400 2,100 +0.00(+0.00%)
Dec 07, 2009 1.400 1.400 1.400 1.400 126 -0.10(-6.67%)
Dec 04, 2009 1.500 1.500 1.400 1.500 3,500 +0.00(+0.00%)
Nov 30, 2009 1.500 1.500 1.500 0 -0.02(-1.32%)
Nov 27, 2009 1.520 1.520 1.520 1.520 500 +0.02(+1.33%)
Nov 25, 2009 1.500 1.500 1.500 1.500 2,100 +0.00(+0.00%)
Nov 24, 2009 1.500 1.500 1.500 1.500 3,000 +0.05(+3.45%)
Nov 20, 2009 1.450 1.450 1.450 0 +0.05(+3.57%)
Nov 19, 2009 1.400 1.400 1.400 1.400 1,000 -0.20(-12.50%)
Nov 18, 2009 1.500 1.600 1.500 1.600 3,000 +0.10(+6.67%)
Nov 17, 2009 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Nov 16, 2009 1.400 1.500 1.400 1.500 4,056 -0.20(-11.76%)
Nov 13, 2009 1.600 1.700 1.600 1.700 400 +0.10(+6.25%)
Nov 12, 2009 1.500 1.600 1.400 1.600 3,956 +0.10(+6.67%)
Nov 11, 2009 1.350 1.560 1.350 1.500 7,000 +0.10(+7.14%)
Nov 10, 2009 1.360 1.400 1.300 1.400 10,725 +0.08(+6.06%)
Nov 09, 2009 1.400 1.750 1.320 1.320 11,875 -0.32(-19.51%)
Nov 06, 2009 1.550 1.700 1.300 1.640 5,250 -0.06(-3.53%)
Nov 05, 2009 1.750 1.750 1.700 1.700 900 -0.05(-2.86%)
Nov 04, 2009 1.800 1.800 1.750 1.750 6,585 -0.10(-5.41%)
Nov 03, 2009 1.800 1.850 1.750 1.850 8,100 +0.01(+0.54%)
Nov 02, 2009 1.750 1.890 1.750 1.840 18,350 +0.29(+18.71%)
Oct 30, 2009 1.550 1.550 1.550 1.550 350 +0.00(+0.00%)
Oct 29, 2009 1.550 1.550 1.550 1.550 3,125 -0.20(-11.43%)
Oct 28, 2009 1.750 1.850 1.750 1.750 2,300 +0.00(+0.00%)
Oct 27, 2009 1.850 1.860 1.750 1.750 4,000 -0.05(-2.78%)
Oct 26, 2009 1.890 1.890 1.800 1.800 11,205 -0.05(-2.70%)
Oct 23, 2009 1.850 1.850 1.850 1.850 575 +0.00(+0.00%)
Oct 22, 2009 1.890 1.890 1.850 1.850 700 -0.04(-2.12%)
Oct 21, 2009 1.840 1.900 1.830 1.890 11,586 +0.05(+2.72%)
Oct 20, 2009 1.840 1.840 1.840 1.840 2,908 +0.09(+5.14%)
Oct 19, 2009 1.830 1.830 1.750 1.750 3,000 -0.05(-2.78%)
Oct 16, 2009 1.800 1.800 1.800 1.800 700 -0.04(-2.17%)
Oct 15, 2009 1.840 1.840 1.840 1.840 420 +0.04(+2.22%)
Oct 14, 2009 1.580 1.800 1.580 1.800 2,500 -0.08(-4.26%)
Oct 13, 2009 1.550 1.880 1.550 1.880 1,800 +0.33(+21.29%)
Oct 12, 2009 1.550 1.550 1.550 1.550 400 +0.20(+14.81%)
Oct 08, 2009 1.350 1.350 1.350 1.350 0 +0.20(+17.39%)
Oct 06, 2009 1.150 1.150 1.150 1.150 0 +0.04(+3.60%)
Oct 05, 2009 1.450 1.450 1.060 1.110 2,000 -0.38(-25.50%)
Oct 02, 2009 1.980 1.980 1.050 1.490 42,824 -0.48(-24.37%)
Oct 01, 2009 1.900 1.980 1.900 1.970 3,000 +0.12(+6.49%)
Sep 30, 2009 1.850 1.970 1.850 1.850 5,584 +0.00(+0.00%)
Sep 29, 2009 1.900 1.900 1.850 1.850 5,566 -0.05(-2.63%)
Sep 28, 2009 1.900 1.900 1.850 1.900 5,000 +0.00(+0.00%)
Sep 25, 2009 1.860 1.900 1.860 1.900 3,500 +0.01(+0.53%)
Sep 24, 2009 1.870 1.890 1.870 1.890 2,734 +0.02(+1.07%)
Sep 23, 2009 1.890 1.890 1.870 1.870 400 -0.02(-1.06%)
Sep 22, 2009 1.900 1.900 1.850 1.890 3,150 -0.01(-0.53%)
Sep 21, 2009 1.900 1.900 1.850 1.900 4,500 +0.00(+0.00%)
Sep 18, 2009 1.850 1.900 1.850 1.900 2,600 +0.00(+0.00%)
Sep 17, 2009 1.940 1.940 1.900 1.900 6,475 +0.00(+0.00%)
Sep 16, 2009 1.970 1.970 1.900 1.900 2,250 -0.06(-3.06%)
Sep 15, 2009 1.950 1.990 1.950 1.960 3,600 +0.06(+3.16%)
Sep 14, 2009 1.830 1.900 1.830 1.900 2,500 +0.08(+4.40%)
Sep 11, 2009 1.880 1.880 1.820 1.820 300 +0.00(+0.00%)
Sep 10, 2009 1.890 1.890 1.820 1.820 4,750 +0.06(+3.41%)
Sep 09, 2009 1.900 1.910 1.760 1.760 3,000 -0.06(-3.30%)
Sep 08, 2009 2.050 2.050 1.820 1.820 9,030 -0.18(-9.00%)
Sep 04, 2009 2.200 2.200 2.000 2.000 9,100 -0.31(-13.42%)
Sep 03, 2009 2.200 2.500 2.200 2.310 9,000 +0.11(+5.00%)
Sep 02, 2009 2.350 2.350 2.150 2.200 2,600 -0.12(-5.17%)
Sep 01, 2009 2.600 2.600 2.300 2.320 21,014 -0.38(-14.07%)
Aug 31, 2009 2.500 2.850 2.500 2.700 21,111 +0.05(+1.89%)
Aug 28, 2009 2.500 2.750 2.500 2.650 12,699 -0.09(-3.28%)
Aug 27, 2009 2.250 2.740 2.250 2.740 7,972 +0.64(+30.48%)
Aug 26, 2009 1.490 2.100 1.490 2.100 25,079 +0.30(+16.67%)
Aug 14, 2009 1.060 1.800 1.060 1.800 722 +0.60(+50.00%)
Aug 13, 2009 1.200 1.200 1.200 1.200 500 -0.70(-36.84%)
Aug 05, 2009 1.900 1.900 1.900 0 +0.85(+80.95%)
Aug 04, 2009 1.050 1.050 1.050 1.050 3,000 -0.85(-44.74%)
Aug 03, 2009 1.050 1.900 1.050 1.900 9,223 +0.40(+26.67%)
Jul 31, 2009 1.750 1.900 1.500 1.500 3,850 -0.30(-16.67%)
Jul 30, 2009 1.800 1.800 1.800 1.800 400 -0.10(-5.26%)
Jul 28, 2009 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 27, 2009 1.900 1.900 1.900 1.900 721 +0.00(+0.00%)
Jul 24, 2009 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Jul 23, 2009 1.500 1.900 1.500 1.900 578 +0.00(+0.00%)
Jul 22, 2009 1.900 1.900 1.900 1.900 978 +0.45(+31.03%)
Jul 21, 2009 1.400 1.450 1.400 1.450 3,000 +0.05(+3.57%)
Jul 20, 2009 1.400 1.400 1.400 1.400 500 -0.05(-3.45%)
Jul 17, 2009 1.450 1.450 1.450 1.450 732 +0.00(+0.00%)
Jul 16, 2009 1.300 1.450 1.300 1.450 2,000 +0.00(+0.00%)
Jul 13, 2009 1.450 1.450 1.450 1.450 0 +0.44(+43.56%)
Jul 10, 2009 0.9500 1.010 0.9500 1.010 4,900 -0.14(-12.17%)
Jul 08, 2009 1.150 1.150 1.150 1.150 0 +0.05(+4.55%)
Jul 07, 2009 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Jul 02, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 30, 2009 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 22, 2009 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 16, 2009 1.100 1.100 1.100 1.100 150 +0.00(+0.00%)
Jun 15, 2009 1.100 1.100 1.100 1.100 300 +0.00(+0.00%)
Jun 12, 2009 1.100 1.100 1.100 1.100 200 -0.05(-4.35%)
May 26, 2009 1.150 1.150 1.150 0 +0.00(+0.00%)
May 22, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 21, 2009 1.150 1.150 1.150 1.150 250 +0.00(+0.00%)
May 20, 2009 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
May 08, 2009 1.150 1.150 1.150 1.150 0 -0.05(-4.17%)
Apr 27, 2009 1.200 1.200 1.200 0 -0.79(-39.70%)
Mar 03, 2009 1.990 1.990 1.990 0 +0.00(+0.00%)
Mar 02, 2009 1.990 1.990 1.990 1.990 690 +0.19(+10.56%)
Feb 27, 2009 1.800 1.800 1.800 1.800 160 +0.15(+9.09%)
Feb 26, 2009 1.500 1.650 1.500 1.650 1,000 +0.10(+6.45%)
Feb 25, 2009 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 24, 2009 1.550 1.550 1.550 1.550 500 +0.00(+0.00%)
Feb 23, 2009 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 20, 2009 2.000 2.000 1.550 1.550 1,317 -0.45(-22.50%)
Feb 19, 2009 2.000 2.000 2.000 2.000 5,948 +0.00(+0.00%)
Feb 18, 2009 2.000 2.000 2.000 2.000 2,500 +0.00(+0.00%)
Feb 17, 2009 2.000 2.000 2.000 2.000 800 +0.00(+0.00%)
Feb 13, 2009 1.850 2.010 1.850 2.000 14,278 +0.20(+11.11%)
Feb 12, 2009 1.800 1.800 1.500 1.800 9,801 +0.25(+16.13%)
Feb 11, 2009 1.550 1.550 1.550 0 +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.