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 31, 2021 0.0509 0.0580 0.0501 0.0508 30,599 +0.00(+0.59%)
Dec 30, 2021 0.0505 0.0575 0.0505 0.0505 37,594 -0.01(-15.83%)
Dec 29, 2021 0.0525 0.0600 0.0471 0.0600 322,472 +0.01(+16.73%)
Dec 28, 2021 0.0540 0.0562 0.0514 0.0514 126,878 -0.00(-4.81%)
Dec 27, 2021 0.0600 0.0608 0.0514 0.0540 188,483 -0.00(-7.69%)
Dec 23, 2021 0.0600 0.0650 0.0550 0.0585 12,360 -0.00(-2.66%)
Dec 22, 2021 0.0601 0.0698 0.0465 0.0601 710,479 -0.01(-13.90%)
Dec 21, 2021 0.0620 0.0698 0.0588 0.0698 42,355 +0.01(+15.95%)
Dec 20, 2021 0.0700 0.0745 0.0591 0.0602 211,968 -0.01(-10.81%)
Dec 17, 2021 0.0601 0.0700 0.0601 0.0675 71,700 +0.00(+0.00%)
Dec 16, 2021 0.0595 0.0698 0.0595 0.0675 47,946 +0.00(+1.20%)
Dec 15, 2021 0.0696 0.0729 0.0667 0.0667 22,530 -0.00(-3.33%)
Dec 14, 2021 0.0705 0.0750 0.0451 0.0690 213,263 -0.01(-9.57%)
Dec 13, 2021 0.0725 0.0799 0.0725 0.0763 28,815 +0.00(+2.42%)
Dec 10, 2021 0.0725 0.0847 0.0725 0.0745 67,146 -0.01(-12.25%)
Dec 09, 2021 0.0725 0.0849 0.0725 0.0849 3,000 -0.00(-5.14%)
Dec 08, 2021 0.0806 0.0895 0.0725 0.0895 68,064 -0.00(-0.44%)
Dec 07, 2021 0.0850 0.0899 0.0800 0.0899 58,830 +0.01(+13.80%)
Dec 06, 2021 0.0826 0.0826 0.0730 0.0790 108,244 -0.01(-10.23%)
Dec 03, 2021 0.0870 0.0888 0.0781 0.0880 14,823 +0.00(+4.76%)
Dec 02, 2021 0.0900 0.0900 0.0810 0.0840 70,358 -0.01(-11.11%)
Dec 01, 2021 0.0821 0.0949 0.0821 0.0945 7,600 +0.01(+11.18%)
Nov 30, 2021 0.0840 0.0899 0.0820 0.0850 129,800 +0.00(+1.19%)
Nov 29, 2021 0.0900 0.0900 0.0840 0.0840 5,760 -0.00(-3.45%)
Nov 26, 2021 0.0899 0.0900 0.0850 0.0870 8,342 +0.00(+3.57%)
Nov 24, 2021 0.0880 0.0980 0.0771 0.0840 17,224 -0.01(-14.72%)
Nov 23, 2021 0.0989 0.0989 0.0880 0.0985 46,542 -0.00(-0.40%)
Nov 22, 2021 0.0906 0.0990 0.0886 0.0989 229,535 +0.00(+4.00%)
Nov 19, 2021 0.0951 0.1000 0.0901 0.0951 56,450 +0.01(+5.55%)
Nov 18, 2021 0.0906 0.0901 0.0901 0.0901 31,487 -0.00(-5.16%)
Nov 17, 2021 0.0908 0.1000 0.0900 0.0950 12,912 +0.00(+4.63%)
Nov 16, 2021 0.0955 0.0955 0.0908 0.0908 1,100 -0.01(-8.84%)
Nov 15, 2021 0.0886 0.1000 0.0886 0.0996 11,755 +0.01(+12.42%)
Nov 12, 2021 0.0900 0.1026 0.0886 0.0886 30,472 -0.01(-6.74%)
Nov 11, 2021 0.0900 0.0950 0.0900 0.0950 2,675 -0.01(-5.00%)
Nov 09, 2021 0.0901 0.1000 0.0868 0.1000 38,315 +0.00(+0.00%)
Nov 08, 2021 0.0864 0.1000 0.0864 0.1000 41,587 +0.01(+7.30%)
Nov 05, 2021 0.0930 0.1030 0.0831 0.0932 23,660 -0.01(-9.51%)
Nov 04, 2021 0.0881 0.1030 0.0826 0.1030 194,669 +0.01(+7.85%)
Nov 03, 2021 0.0883 0.0960 0.0880 0.0955 56,351 +0.00(+0.84%)
Nov 02, 2021 0.0881 0.0960 0.0881 0.0947 27,144 +0.00(+2.93%)
Nov 01, 2021 0.0880 0.0920 0.0880 0.0920 19,559 +0.00(+0.00%)
Oct 29, 2021 0.0856 0.0947 0.0856 0.0920 3,698 +0.00(+2.22%)
Oct 28, 2021 0.0995 0.0995 0.0870 0.0900 205,941 -0.01(-9.82%)
Oct 27, 2021 0.0975 0.1000 0.0950 0.0998 44,285 -0.00(-0.20%)
Oct 26, 2021 0.1000 0.1000 0.0957 0.1000 86,117 +0.00(+0.20%)
Oct 25, 2021 0.0955 0.1030 0.0955 0.0998 20,350 -0.00(-4.04%)
Oct 22, 2021 0.1005 0.1040 0.0998 0.1040 70,802 +0.00(+0.97%)
Oct 21, 2021 0.1005 0.1030 0.1005 0.1030 13,341 +0.00(+2.49%)
Oct 20, 2021 0.1005 0.1030 0.1003 0.1005 64,571 -0.00(-1.76%)
Oct 19, 2021 0.1020 0.1040 0.1000 0.1023 5,647 -0.00(-1.63%)
Oct 18, 2021 0.1004 0.1040 0.1000 0.1040 78,482 +0.00(+0.19%)
Oct 15, 2021 0.1000 0.1038 0.1000 0.1038 12,437 -0.00(-0.19%)
Oct 14, 2021 0.1040 0.1040 0.1000 0.1040 15,085 -0.00(-0.57%)
Oct 13, 2021 0.1050 0.1050 0.1010 0.1046 15,420 +0.00(+4.60%)
Oct 12, 2021 0.1000 0.1050 0.0950 0.1000 43,232 -0.00(-3.19%)
Oct 11, 2021 0.1050 0.1050 0.1016 0.1033 13,565 +0.00(+1.67%)
Oct 08, 2021 0.1016 0.1050 0.1016 0.1016 14,495 -0.00(-3.05%)
Oct 07, 2021 0.1033 0.1048 0.1016 0.1048 23,109 +0.00(+1.45%)
Oct 06, 2021 0.1038 0.1038 0.1016 0.1033 1,935 -0.00(-0.48%)
Oct 05, 2021 0.1020 0.1058 0.1016 0.1038 15,249 -0.00(-0.19%)
Oct 04, 2021 0.1050 0.1058 0.1016 0.1040 13,304 -0.00(-1.33%)
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.