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, 2018 0.3000 0.3439 0.3000 0.3400 121,900 +0.03(+9.68%)
Dec 28, 2018 0.3200 0.3600 0.3100 0.3100 85,100 -0.02(-5.34%)
Dec 27, 2018 0.3600 0.3600 0.3100 0.3275 208,753 -0.00(-0.76%)
Dec 26, 2018 0.4100 0.4100 0.3200 0.3300 93,695 -0.03(-9.59%)
Dec 24, 2018 0.4200 0.4200 0.3300 0.3650 62,400 -0.04(-10.98%)
Dec 21, 2018 0.3650 0.4100 0.3400 0.4100 125,600 +0.02(+5.13%)
Dec 20, 2018 0.4400 0.4400 0.3650 0.3900 40,480 +0.00(+0.00%)
Dec 19, 2018 0.3950 0.4400 0.3588 0.3900 204,794 -0.03(-7.12%)
Dec 18, 2018 0.4450 0.4520 0.3800 0.4199 111,304 -0.06(-12.52%)
Dec 17, 2018 0.4500 0.5000 0.4350 0.4800 113,437 +0.01(+2.13%)
Dec 14, 2018 0.5400 0.5400 0.4600 0.4700 25,200 -0.07(-12.95%)
Dec 13, 2018 0.5600 0.5600 0.4510 0.5399 34,127 +0.02(+3.83%)
Dec 12, 2018 0.5600 0.5600 0.4600 0.5200 43,810 +0.05(+10.64%)
Dec 11, 2018 0.4950 0.5600 0.4500 0.4700 67,963 -0.04(-7.84%)
Dec 10, 2018 0.5700 0.5700 0.4500 0.5100 61,457 -0.03(-4.67%)
Dec 07, 2018 0.5300 0.5400 0.5260 0.5350 8,100 +0.01(+0.94%)
Dec 06, 2018 0.5100 0.5600 0.5100 0.5300 43,816 -0.02(-3.64%)
Dec 04, 2018 0.5950 0.5950 0.5500 0.5500 74,400 -0.04(-7.56%)
Dec 03, 2018 0.5900 0.6200 0.5800 0.5950 25,975 +0.01(+1.19%)
Nov 30, 2018 0.5800 0.6000 0.5800 0.5880 18,500 +0.01(+1.20%)
Nov 29, 2018 0.6000 0.6575 0.5800 0.5810 110,487 -0.05(-8.50%)
Nov 28, 2018 0.6100 0.6350 0.6100 0.6350 26,360 +0.01(+0.79%)
Nov 27, 2018 0.6550 0.6550 0.6200 0.6300 26,928 -0.02(-3.08%)
Nov 26, 2018 0.6400 0.7000 0.6300 0.6500 19,255 +0.01(+0.78%)
Nov 23, 2018 0.6450 0.6500 0.6425 0.6450 6,900 -0.00(-0.39%)
Nov 21, 2018 0.6475 0.6475 0.6475 0 +0.01(+0.78%)
Nov 20, 2018 0.6150 0.6425 0.5900 0.6425 31,130 +0.02(+2.39%)
Nov 19, 2018 0.6000 0.6338 0.5900 0.6275 29,011 +0.04(+6.36%)
Nov 16, 2018 0.5800 0.6450 0.5800 0.5900 8,600 +0.01(+1.72%)
Nov 15, 2018 0.5800 0.6450 0.5800 0.5800 41,738 -0.05(-7.35%)
Nov 14, 2018 0.5800 0.6260 0.5800 0.6260 32,381 +0.03(+4.33%)
Nov 13, 2018 0.6000 0.6250 0.5900 0.6000 40,150 -0.02(-3.23%)
Nov 12, 2018 0.6240 0.6900 0.6000 0.6200 60,075 -0.06(-8.15%)
Nov 09, 2018 0.6900 0.6900 0.6300 0.6750 18,600 -0.01(-0.74%)
Nov 08, 2018 0.7275 0.7300 0.6400 0.6800 50,367 +0.01(+1.49%)
Nov 07, 2018 0.6200 0.7350 0.6200 0.6700 62,798 +0.01(+1.52%)
Nov 06, 2018 0.7550 0.7700 0.6212 0.6600 144,873 -0.10(-12.87%)
Nov 05, 2018 0.7075 0.7650 0.6950 0.7575 73,221 +0.04(+5.21%)
Nov 02, 2018 0.7100 0.7700 0.6710 0.7200 96,100 +0.05(+7.62%)
Nov 01, 2018 0.5900 0.7200 0.5900 0.6690 65,468 +0.07(+12.44%)
Oct 31, 2018 0.6150 0.6300 0.5500 0.5950 63,800 -0.03(-5.25%)
Oct 30, 2018 0.6700 0.6714 0.6100 0.6280 194,369 -0.04(-6.46%)
Oct 29, 2018 0.7350 0.7500 0.6712 0.6714 34,018 -0.04(-5.44%)
Oct 26, 2018 0.7650 0.7650 0.7100 0.7100 27,700 -0.03(-4.05%)
Oct 25, 2018 0.6500 0.7800 0.6500 0.7400 104,313 +0.09(+13.85%)
Oct 24, 2018 0.8000 0.8000 0.6500 0.6500 33,683 -0.03(-4.83%)
Oct 23, 2018 0.7100 0.7200 0.6501 0.6830 139,963 -0.04(-5.14%)
Oct 22, 2018 0.7600 0.7775 0.7100 0.7200 89,213 -0.04(-5.26%)
Oct 19, 2018 0.7800 0.7950 0.7500 0.7600 43,400 +0.00(+0.00%)
Oct 18, 2018 0.7900 0.7900 0.7450 0.7600 53,232 -0.04(-4.52%)
Oct 17, 2018 0.8800 0.8800 0.7800 0.7960 90,723 -0.05(-5.46%)
Oct 16, 2018 0.7900 0.8800 0.7201 0.8420 109,650 +0.08(+10.79%)
Oct 15, 2018 0.7250 0.7600 0.7000 0.7600 56,225 +0.05(+7.04%)
Oct 12, 2018 0.7102 0.7499 0.7100 0.7100 23,100 -0.00(-0.03%)
Oct 11, 2018 0.7200 0.7500 0.7010 0.7102 43,972 -0.01(-1.36%)
Oct 10, 2018 0.7949 0.7949 0.7000 0.7200 48,197 -0.01(-1.38%)
Oct 09, 2018 0.7949 0.7949 0.7301 0.7301 35,726 -0.02(-2.65%)
Oct 08, 2018 0.8000 0.8100 0.7400 0.7500 45,025 -0.05(-6.25%)
Oct 05, 2018 0.8349 0.8349 0.7600 0.8000 26,800 +0.05(+6.31%)
Oct 04, 2018 0.7610 0.8100 0.7300 0.7525 58,979 -0.01(-0.99%)
Oct 03, 2018 0.7300 0.8000 0.7060 0.7600 76,690 +0.02(+2.70%)
Oct 02, 2018 0.7100 0.7500 0.7100 0.7400 18,845 -0.01(-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.