Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mentor Capital Inc (OP: MNTR )

0.0520 +0.0050 (+10.64%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2010 0.7200 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Jul 27, 2010 0.7500 0.7500 0.7500 0 -0.24(-24.23%)
Jul 23, 2010 0.9899 0.9899 0.9899 0 -0.02(-1.99%)
Jul 22, 2010 1.010 1.010 0.6800 1.010 2,445 +0.36(+55.38%)
Jul 19, 2010 0.6500 0.6500 0.6500 0 -0.36(-35.64%)
Jul 16, 2010 0.5500 1.010 0.5500 1.010 1,525 +0.27(+36.49%)
Jul 15, 2010 0.7400 0.7400 0.7400 0.7400 606 +0.19(+34.55%)
Jul 14, 2010 0.5500 0.5500 0.5500 0.5500 300 +0.04(+7.84%)
Jul 12, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 09, 2010 1.010 1.010 0.5100 0.5100 2,597 +0.00(+0.00%)
Jul 08, 2010 0.8000 0.8000 0.5100 0.5100 1,200 -0.31(-37.80%)
Jul 06, 2010 0.8200 0.8200 0.8200 0 +0.27(+49.09%)
Jul 02, 2010 0.8000 0.8000 0.5500 0.5500 7,905 -0.27(-32.93%)
Jul 01, 2010 0.8000 0.8200 0.8000 0.8200 1,000 +0.02(+2.50%)
Jun 29, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 24, 2010 0.8000 0.8000 0.8000 0 -0.21(-20.79%)
Jun 23, 2010 1.020 1.020 1.010 1.010 600 +0.11(+12.22%)
Jun 21, 2010 0.9000 0.9000 0.9000 0 -0.15(-14.29%)
Jun 18, 2010 1.010 1.050 0.8500 1.050 2,400 +0.05(+5.00%)
Jun 17, 2010 0.9500 1.000 0.9500 1.000 18,456 +0.05(+5.26%)
Jun 16, 2010 0.9500 0.9500 0.9000 0.9500 36,894 +0.00(+0.00%)
Jun 15, 2010 0.9500 1.000 0.8800 0.9500 30,450 +0.00(+0.00%)
Jun 14, 2010 0.9500 0.9500 0.9500 0.9500 5,000 -0.06(-5.94%)
Jun 11, 2010 0.9500 1.010 0.9500 1.010 5,600 +0.00(+0.00%)
Jun 10, 2010 0.9500 1.010 0.9500 1.010 10,451 +0.06(+6.32%)
Jun 09, 2010 0.9500 1.050 0.9500 0.9500 4,749 +0.00(+0.00%)
Jun 07, 2010 0.9500 0.9500 0.9500 0.9500 0 -0.10(-9.52%)
Jun 04, 2010 0.8000 1.050 0.8000 1.050 2,500 +0.04(+3.96%)
Jun 03, 2010 1.000 1.010 0.8000 1.010 4,152 -0.04(-3.81%)
Jun 02, 2010 1.070 1.080 0.9700 1.050 24,015 -0.15(-12.50%)
Jun 01, 2010 1.070 1.290 1.070 1.200 25,267 -0.09(-6.98%)
May 28, 2010 1.290 1.290 1.280 1.290 3,200 -0.06(-4.44%)
May 27, 2010 1.350 1.350 1.320 1.350 7,000 +0.00(+0.00%)
May 26, 2010 1.480 1.500 1.350 1.350 5,600 +0.05(+3.85%)
May 25, 2010 1.300 1.310 1.300 1.300 4,536 -0.07(-5.11%)
May 24, 2010 1.300 1.480 1.300 1.370 7,500 +0.07(+5.38%)
May 21, 2010 1.300 1.300 1.300 1.300 7,000 -0.10(-7.14%)
May 20, 2010 1.320 1.470 1.280 1.400 21,464 +0.03(+2.19%)
May 19, 2010 1.490 1.510 1.370 1.370 18,800 +0.00(+0.00%)
May 18, 2010 1.500 1.500 1.350 1.370 6,433 -0.13(-8.67%)
May 17, 2010 1.320 1.500 1.320 1.500 1,650 +0.18(+13.64%)
May 14, 2010 1.450 1.450 1.320 1.320 3,200 -0.23(-14.84%)
May 13, 2010 1.500 1.550 1.290 1.550 4,160 +0.01(+0.65%)
May 12, 2010 1.500 1.540 1.500 1.540 5,750 +0.04(+2.67%)
May 11, 2010 1.530 1.540 1.500 1.500 14,560 +0.00(+0.00%)
May 10, 2010 1.430 1.540 1.430 1.500 17,850 +0.12(+8.70%)
May 07, 2010 1.420 1.500 1.380 1.380 28,000 -0.04(-2.82%)
May 06, 2010 1.450 1.500 1.420 1.420 23,890 -0.03(-2.07%)
May 05, 2010 1.600 1.620 1.450 1.450 22,460 -0.15(-9.38%)
May 04, 2010 1.660 1.660 1.560 1.600 38,630 -0.05(-3.03%)
May 03, 2010 1.640 1.850 1.600 1.650 79,618 +0.06(+3.77%)
Apr 30, 2010 1.400 1.610 1.280 1.590 52,055 +0.19(+13.57%)
Apr 29, 2010 1.400 1.500 1.400 1.400 59,010 -0.04(-2.78%)
Apr 28, 2010 1.440 1.440 1.440 1.440 4,250 +0.08(+5.88%)
Apr 27, 2010 1.470 1.470 1.360 1.360 9,070 -0.02(-1.45%)
Apr 26, 2010 1.450 1.470 1.380 1.380 13,834 -0.07(-4.83%)
Apr 23, 2010 1.380 1.450 1.380 1.450 1,600 +0.05(+3.57%)
Apr 22, 2010 1.460 1.460 1.400 1.400 700 -0.06(-4.11%)
Apr 21, 2010 1.460 1.470 1.380 1.460 9,900 -0.01(-0.68%)
Apr 20, 2010 1.480 1.580 1.400 1.470 21,622 -0.01(-0.68%)
Apr 19, 2010 1.360 1.500 1.360 1.480 21,450 +0.13(+9.63%)
Apr 16, 2010 1.350 1.420 1.350 1.350 11,200 +0.01(+0.75%)
Apr 15, 2010 1.520 1.520 1.150 1.340 51,920 -0.25(-15.72%)
Apr 14, 2010 1.630 1.750 1.150 1.590 22,720 -0.07(-4.22%)
Apr 13, 2010 1.540 1.790 1.500 1.660 60,398 +0.16(+10.67%)
Apr 12, 2010 1.310 1.550 1.310 1.500 61,207 +0.19(+14.50%)
Apr 09, 2010 1.090 1.310 1.060 1.310 27,931 +0.25(+23.58%)
Apr 08, 2010 1.010 1.090 0.9500 1.060 30,669 +0.15(+16.48%)
Apr 07, 2010 0.8800 1.010 0.8800 0.9100 6,950 -0.10(-9.90%)
Apr 06, 2010 0.9200 1.010 0.9200 1.010 3,200 +0.00(+0.00%)
Apr 05, 2010 1.010 1.010 1.010 1.010 300 +0.00(+0.00%)
Apr 01, 2010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 31, 2010 1.010 1.010 1.010 1.010 3,069 +0.11(+12.22%)
Mar 30, 2010 1.020 1.020 0.8800 0.9000 11,900 -0.12(-11.76%)
Mar 29, 2010 1.000 1.020 1.000 1.020 2,130 +0.00(+0.00%)
Mar 26, 2010 1.020 1.020 0.8200 1.020 2,400 +0.00(+0.00%)
Mar 25, 2010 1.030 1.030 1.020 1.020 13,375 +0.00(+0.00%)
Mar 24, 2010 0.8600 1.020 0.8140 1.020 9,765 +0.17(+20.00%)
Mar 23, 2010 0.8600 0.8600 0.8300 0.8500 10,265 +0.04(+4.94%)
Mar 22, 2010 0.8600 0.8600 0.8100 0.8100 5,632 -0.02(-2.41%)
Mar 19, 2010 0.9700 0.9700 0.8300 0.8300 1,196 -0.17(-17.00%)
Mar 18, 2010 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Mar 17, 2010 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Mar 16, 2010 1.000 1.000 1.000 1.000 250 +0.00(+0.00%)
Mar 15, 2010 1.000 1.000 1.000 1.000 3,000 +0.14(+16.28%)
Mar 11, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Mar 10, 2010 0.9600 0.9600 0.8000 0.8000 5,500 -0.16(-16.67%)
Mar 09, 2010 1.020 1.020 0.9500 0.9600 1,500 -0.07(-6.80%)
Mar 05, 2010 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 04, 2010 1.030 1.030 1.030 1.030 350 +0.02(+1.98%)
Mar 03, 2010 0.9500 1.030 0.9500 1.010 4,300 -0.02(-1.94%)
Mar 02, 2010 1.030 1.030 1.030 1.030 1,850 +0.02(+1.98%)
Mar 01, 2010 1.030 1.040 0.9500 1.010 5,100 -0.02(-1.94%)
Feb 26, 2010 1.000 1.030 0.9500 1.030 6,900 +0.03(+3.00%)
Feb 25, 2010 1.030 1.030 1.000 1.000 1,800 -0.04(-3.85%)
Feb 24, 2010 1.050 1.050 0.9600 1.040 2,315 -0.01(-0.95%)
Feb 23, 2010 1.050 1.050 0.9500 1.050 1,400 -0.05(-4.55%)
Feb 19, 2010 1.100 1.100 1.100 0 -0.02(-1.79%)
Feb 18, 2010 1.000 1.120 0.9500 1.120 16,940 +0.05(+4.67%)
Feb 17, 2010 1.180 1.180 1.070 1.070 5,000 -0.11(-9.32%)
Feb 16, 2010 1.050 1.190 1.050 1.180 7,200 +0.11(+10.28%)
Feb 12, 2010 1.070 1.070 1.070 0 -0.08(-6.96%)
Feb 11, 2010 1.190 1.190 1.150 1.150 900 +0.04(+3.60%)
Feb 10, 2010 1.110 1.110 1.110 1.110 4,050 -0.02(-1.77%)
Feb 05, 2010 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 04, 2010 1.150 1.170 1.130 1.130 9,200 +0.01(+0.89%)
Feb 03, 2010 1.110 1.120 1.110 1.120 1,000 +0.01(+0.90%)
Feb 02, 2010 1.150 1.160 1.110 1.110 21,300 +0.01(+0.91%)
Feb 01, 2010 1.050 1.200 1.050 1.100 10,265 -0.10(-8.33%)
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%)
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.