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

Mentor Capital Inc (OP: MNTR )

0.0470 -0.0030 (-6.00%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 25, 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 (%)
May 30, 2014 2.060 2.070 1.550 1.820 42,751 -0.10(-5.21%)
May 29, 2014 2.080 2.080 1.750 1.920 32,241 -0.13(-6.34%)
May 28, 2014 1.700 2.240 1.700 2.050 127,399 +0.30(+17.14%)
May 27, 2014 1.430 1.780 1.310 1.750 80,795 +0.32(+22.38%)
May 23, 2014 1.430 1.430 1.430 0 -0.20(-12.27%)
May 22, 2014 1.700 1.720 1.450 1.630 87,342 -0.07(-4.12%)
May 21, 2014 1.990 1.990 1.560 1.700 142,474 -0.25(-12.82%)
May 20, 2014 2.020 2.100 1.920 1.950 46,729 -0.09(-4.32%)
May 19, 2014 2.250 2.250 2.010 2.038 23,313 -0.21(-9.42%)
May 16, 2014 2.340 2.380 2.050 2.250 75,494 -0.05(-2.17%)
May 15, 2014 2.240 2.400 2.240 2.300 24,623 +0.09(+4.07%)
May 14, 2014 2.165 2.370 2.130 2.210 35,116 +0.04(+1.84%)
May 13, 2014 2.340 2.360 2.170 2.170 9,670 -0.17(-7.26%)
May 12, 2014 2.300 2.360 2.290 2.340 64,821 +0.09(+4.00%)
May 09, 2014 2.030 2.300 2.030 2.250 53,658 +0.22(+10.84%)
May 08, 2014 2.330 2.330 2.000 2.030 49,683 -0.20(-9.01%)
May 07, 2014 2.350 2.350 2.220 2.231 37,448 -0.08(-3.42%)
May 06, 2014 2.210 2.310 2.200 2.310 40,399 +0.11(+4.81%)
May 05, 2014 2.220 2.280 2.100 2.204 27,585 -0.05(-2.04%)
May 02, 2014 2.290 2.300 2.250 2.250 20,483 -0.02(-0.88%)
May 01, 2014 2.300 2.300 2.240 2.270 14,331 -0.02(-0.96%)
Apr 30, 2014 2.230 2.300 2.200 2.292 29,367 +0.09(+4.18%)
Apr 29, 2014 2.230 2.290 2.160 2.200 41,631 -0.05(-2.22%)
Apr 28, 2014 2.350 2.350 1.940 2.250 135,358 -0.05(-2.17%)
Apr 25, 2014 2.460 2.460 2.230 2.300 30,396 -0.18(-7.26%)
Apr 24, 2014 2.480 2.480 2.220 2.480 50,665 +0.00(+0.00%)
Apr 23, 2014 2.600 2.710 2.320 2.480 55,024 -0.12(-4.62%)
Apr 22, 2014 2.350 2.850 2.350 2.600 94,077 +0.23(+9.70%)
Apr 21, 2014 2.720 2.720 2.300 2.370 66,026 -0.20(-7.78%)
Apr 17, 2014 2.570 2.570 2.570 0 -0.26(-9.19%)
Apr 16, 2014 2.200 2.840 2.200 2.830 185,043 +0.58(+25.78%)
Apr 15, 2014 2.550 2.650 2.030 2.250 214,760 -0.45(-16.67%)
Apr 14, 2014 3.610 3.610 2.500 2.700 420,159 -0.65(-19.40%)
Apr 11, 2014 1.495 3.440 1.360 3.350 0 +1.84(+121.85%)
Apr 10, 2014 1.970 2.000 1.510 1.510 177,624 -0.38(-20.11%)
Apr 09, 2014 2.270 2.270 1.600 1.890 469,307 -0.39(-17.11%)
Apr 08, 2014 2.200 2.490 2.190 2.280 91,930 -0.14(-5.79%)
Apr 07, 2014 3.000 3.050 2.200 2.420 327,435 -0.66(-21.43%)
Apr 04, 2014 3.310 3.450 3.010 3.080 0 -0.37(-10.72%)
Apr 03, 2014 3.740 3.830 3.210 3.450 90,543 -0.29(-7.75%)
Apr 02, 2014 3.920 3.920 3.500 3.740 63,384 -0.16(-4.10%)
Apr 01, 2014 3.510 3.900 3.500 3.900 67,141 +0.39(+11.11%)
Mar 31, 2014 3.450 3.700 3.000 3.510 170,592 +0.04(+1.15%)
Mar 28, 2014 3.510 3.600 3.100 3.470 0 -0.12(-3.34%)
Mar 27, 2014 4.230 4.230 3.300 3.590 130,375 -0.56(-13.49%)
Mar 26, 2014 3.990 4.480 3.984 4.150 207,531 +0.29(+7.51%)
Mar 25, 2014 3.900 4.200 3.750 3.860 111,748 +0.01(+0.26%)
Mar 24, 2014 3.495 4.150 3.120 3.850 342,615 +0.15(+4.05%)
Mar 21, 2014 4.520 5.120 3.550 3.700 0 -0.95(-20.43%)
Mar 20, 2014 6.170 6.490 4.570 4.650 583,953 -1.55(-25.00%)
Mar 19, 2014 6.650 6.750 6.100 6.200 80,932 -0.35(-5.34%)
Mar 18, 2014 6.135 6.790 6.110 6.550 160,224 +0.44(+7.20%)
Mar 17, 2014 7.300 7.320 6.000 6.110 365,253 -1.19(-16.30%)
Mar 14, 2014 7.725 7.730 7.120 7.300 0 -0.25(-3.31%)
Mar 13, 2014 7.475 8.170 7.130 7.550 229,460 +0.23(+3.14%)
Mar 12, 2014 8.550 8.990 7.260 7.320 413,209 -0.97(-11.70%)
Mar 11, 2014 7.475 8.760 7.450 8.290 410,516 +0.95(+12.94%)
Mar 10, 2014 7.450 7.450 6.600 7.340 158,446 +0.14(+1.94%)
Mar 07, 2014 7.645 7.650 6.200 7.200 0 +0.21(+3.00%)
Mar 06, 2014 6.975 8.700 6.610 6.990 528,314 +0.00(+0.00%)
Mar 05, 2014 5.095 7.800 5.050 6.990 698,305 +1.99(+39.80%)
Mar 04, 2014 4.240 5.250 4.190 5.000 329,113 +0.85(+20.48%)
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.