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 (%)
Dec 29, 2017 2.285 2.285 2.285 0 +0.42(+22.52%)
Dec 28, 2017 1.830 1.680 1.865 371,405 +0.03(+1.91%)
Dec 27, 2017 1.550 1.900 1.550 1.830 593,341 +0.31(+20.39%)
Dec 26, 2017 1.490 1.600 1.460 1.520 233,297 +0.06(+4.11%)
Dec 22, 2017 1.500 1.540 1.450 1.460 204,052 +0.02(+1.39%)
Dec 21, 2017 1.335 1.440 1.300 1.440 112,976 +0.11(+8.27%)
Dec 20, 2017 1.390 1.440 1.260 1.330 106,158 -0.07(-4.99%)
Dec 19, 2017 1.490 1.490 1.380 1.400 152,555 -0.05(-3.13%)
Dec 18, 2017 1.380 1.450 1.320 1.445 160,181 +0.20(+15.60%)
Dec 15, 2017 1.200 1.320 1.110 1.250 135,891 +0.09(+7.76%)
Dec 14, 2017 1.355 1.100 1.160 240,439 -0.20(-14.39%)
Dec 13, 2017 1.460 1.500 1.330 1.355 156,629 -0.09(-6.23%)
Dec 12, 2017 1.550 1.740 1.410 1.445 570,212 -0.12(-7.96%)
Dec 11, 2017 1.400 1.570 1.380 1.570 253,359 +0.16(+11.35%)
Dec 08, 2017 1.560 1.580 1.380 1.410 195,093 -0.15(-9.62%)
Dec 07, 2017 1.460 1.600 1.380 1.560 183,287 +0.16(+11.43%)
Dec 06, 2017 1.630 1.630 1.320 1.400 296,741 -0.15(-9.68%)
Dec 05, 2017 1.380 1.700 1.370 1.550 697,378 +0.18(+13.14%)
Dec 04, 2017 1.135 1.460 1.080 1.370 768,873 +0.32(+30.48%)
Dec 01, 2017 0.8100 1.080 0.8000 1.050 672,626 +0.27(+34.62%)
Nov 30, 2017 0.7900 0.8300 0.7600 0.7800 111,680 -0.01(-1.27%)
Nov 29, 2017 0.7325 0.8000 0.7325 0.7900 121,424 +0.05(+6.40%)
Nov 28, 2017 0.7900 0.7900 0.7200 0.7425 61,699 -0.01(-1.00%)
Nov 27, 2017 0.8010 0.8100 0.7000 0.7500 179,047 -0.05(-6.25%)
Nov 24, 2017 0.7800 0.8000 0.7000 0.8000 49,175 +0.07(+9.59%)
Nov 22, 2017 0.8100 0.8100 0.6950 0.7300 62,835 -0.07(-8.75%)
Nov 21, 2017 0.7198 0.8000 0.7010 0.8000 48,852 +0.10(+14.29%)
Nov 20, 2017 0.7300 0.7300 0.6551 0.7000 57,495 -0.03(-4.11%)
Nov 17, 2017 0.7000 0.7300 0.7000 0.7300 38,319 +0.02(+2.16%)
Nov 16, 2017 0.7150 0.7300 0.7000 0.7146 20,068 -0.02(-2.11%)
Nov 15, 2017 0.7300 0.7300 0.7000 0.7300 20,244 +0.01(+0.95%)
Nov 14, 2017 0.7500 0.7500 0.7000 0.7231 37,675 -0.03(-3.59%)
Nov 13, 2017 0.7500 0.7500 0.7350 0.7500 22,329 +0.01(+1.35%)
Nov 10, 2017 0.7300 0.7400 0.7150 0.7400 27,820 +0.02(+3.14%)
Nov 09, 2017 0.7300 0.7300 0.7150 0.7175 13,920 -0.01(-1.03%)
Nov 08, 2017 0.7300 0.7400 0.7085 0.7250 47,233 -0.02(-2.68%)
Nov 07, 2017 0.8500 0.8500 0.7250 0.7450 90,316 -0.09(-10.51%)
Nov 06, 2017 0.8000 0.8500 0.7750 0.8325 38,602 +0.05(+6.73%)
Nov 03, 2017 0.7550 0.7999 0.7250 0.7800 58,437 +0.05(+7.29%)
Nov 02, 2017 0.7080 0.7352 0.7000 0.7270 28,914 -0.01(-1.12%)
Nov 01, 2017 0.7500 0.8300 0.7100 0.7352 36,497 -0.01(-1.97%)
Oct 31, 2017 0.8600 0.8600 0.7500 0.7500 84,870 -0.11(-12.79%)
Oct 30, 2017 0.8200 0.8750 0.7808 0.8600 60,847 +0.07(+8.86%)
Oct 27, 2017 0.8450 0.8450 0.7900 0.7900 38,267 -0.05(-6.51%)
Oct 26, 2017 0.8300 0.8450 0.7800 0.8450 46,172 +0.06(+7.64%)
Oct 25, 2017 0.8300 0.8300 0.7500 0.7850 53,161 -0.04(-5.42%)
Oct 24, 2017 0.6875 0.8300 0.6870 0.8300 89,498 +0.13(+19.00%)
Oct 23, 2017 0.7950 0.8000 0.6505 0.6975 130,751 -0.11(-14.00%)
Oct 20, 2017 0.8350 0.8500 0.8000 0.8110 42,043 -0.04(-4.59%)
Oct 19, 2017 0.7450 0.9600 0.7200 0.8500 268,080 +0.09(+12.58%)
Oct 18, 2017 0.5700 0.8100 0.5700 0.7550 201,200 +0.14(+22.56%)
Oct 17, 2017 0.5980 0.6200 0.5500 0.6160 63,167 +0.02(+3.01%)
Oct 16, 2017 0.5700 0.6005 0.5300 0.5980 117,541 +0.06(+10.74%)
Oct 13, 2017 0.4600 0.5700 0.4500 0.5400 65,794 +0.07(+14.04%)
Oct 12, 2017 0.5500 0.5800 0.4520 0.4735 105,862 -0.10(-16.93%)
Oct 11, 2017 0.5850 0.6200 0.5500 0.5700 88,214 -0.05(-8.06%)
Oct 10, 2017 0.6300 0.6490 0.6000 0.6200 55,641 -0.03(-4.63%)
Oct 09, 2017 0.6850 0.7100 0.6500 0.6501 41,316 -0.04(-5.78%)
Oct 06, 2017 0.6803 0.7100 0.6803 0.6900 15,491 -0.02(-2.82%)
Oct 05, 2017 0.6592 0.7100 0.6592 0.7100 68,935 +0.02(+2.90%)
Oct 04, 2017 0.6900 0.7180 0.6500 0.6900 87,839 -0.00(-0.14%)
Oct 03, 2017 0.6850 0.7383 0.6700 0.6910 40,676 -0.04(-5.34%)
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.