Skip to main content

Mentor Capital Inc (OP: MNTR )

0.0470 +0.0004 (+0.86%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1225 0.1490 0.1200 0.1432 57,000 +0.01(+11.44%)
Jan 30, 2020 0.1504 0.1525 0.1200 0.1285 41,165 -0.02(-15.85%)
Jan 29, 2020 0.1511 0.1600 0.1507 0.1527 26,927 -0.00(-1.48%)
Jan 28, 2020 0.1550 0.1550 0.1550 0.1550 4,727 +0.00(+2.58%)
Jan 27, 2020 0.1699 0.1699 0.1511 0.1511 10,716 -0.02(-11.07%)
Jan 24, 2020 0.1553 0.1699 0.1507 0.1699 53,300 +0.00(+2.97%)
Jan 23, 2020 0.1690 0.1720 0.1507 0.1650 56,890 -0.00(-0.60%)
Jan 22, 2020 0.1900 0.2098 0.1650 0.1660 100,562 -0.04(-18.07%)
Jan 21, 2020 0.2050 0.2055 0.2010 0.2026 22,611 -0.00(-1.17%)
Jan 17, 2020 0.2000 0.2199 0.2000 0.2050 20,700 +0.00(+2.24%)
Jan 16, 2020 0.1950 0.2254 0.1910 0.2005 123,833 +0.00(+0.25%)
Jan 15, 2020 0.1910 0.2170 0.1910 0.2000 78,275 +0.01(+4.71%)
Jan 14, 2020 0.1920 0.2194 0.1910 0.1910 71,228 -0.00(-1.90%)
Jan 13, 2020 0.2000 0.2100 0.1920 0.1947 46,701 -0.01(-6.98%)
Jan 10, 2020 0.2135 0.2135 0.1980 0.2093 173,800 -0.00(-2.01%)
Jan 09, 2020 0.1845 0.2136 0.1700 0.2136 107,342 +0.03(+18.67%)
Jan 08, 2020 0.1670 0.1889 0.1550 0.1800 206,640 +0.02(+13.92%)
Jan 07, 2020 0.1383 0.1580 0.1350 0.1580 169,665 +0.02(+16.43%)
Jan 06, 2020 0.1250 0.1390 0.1250 0.1357 47,449 +0.00(+2.80%)
Jan 03, 2020 0.1220 0.1390 0.1220 0.1320 68,600 +0.01(+8.20%)
Jan 02, 2020 0.1150 0.1259 0.1150 0.1220 18,152 +0.01(+6.09%)
Dec 31, 2019 0.1300 0.1300 0.1040 0.1150 158,500 -0.01(-7.26%)
Dec 30, 2019 0.1200 0.1300 0.1050 0.1240 187,311 +0.00(+3.33%)
Dec 27, 2019 0.0950 0.1389 0.0950 0.1200 286,600 +0.01(+13.64%)
Dec 26, 2019 0.0920 0.1060 0.0870 0.1056 296,419 +0.01(+14.78%)
Dec 24, 2019 0.0870 0.0920 0.0801 0.0920 137,700 +0.01(+5.75%)
Dec 23, 2019 0.0900 0.0900 0.0780 0.0870 81,295 +0.00(+3.57%)
Dec 20, 2019 0.0950 0.0950 0.0760 0.0840 12,100 +0.00(+5.66%)
Dec 19, 2019 0.0760 0.0795 0.0760 0.0795 58,165 +0.00(+4.61%)
Dec 18, 2019 0.0768 0.0790 0.0750 0.0760 85,473 +0.00(+1.33%)
Dec 17, 2019 0.0750 0.0773 0.0750 0.0750 31,980 -0.00(-1.96%)
Dec 16, 2019 0.0750 0.0800 0.0750 0.0765 28,678 -0.00(-3.77%)
Dec 13, 2019 0.0855 0.0855 0.0750 0.0795 28,000 +0.00(+0.00%)
Dec 12, 2019 0.0750 0.0825 0.0750 0.0795 33,030 +0.00(+6.00%)
Dec 11, 2019 0.0750 0.0795 0.0750 0.0750 11,620 +0.00(+0.00%)
Dec 10, 2019 0.0773 0.0795 0.0750 0.0750 25,596 -0.00(-5.66%)
Dec 09, 2019 0.0765 0.0800 0.0750 0.0795 97,228 +0.00(+1.53%)
Dec 06, 2019 0.0755 0.0800 0.0755 0.0783 22,100 -0.00(-2.13%)
Dec 05, 2019 0.0755 0.0800 0.0755 0.0800 47,935 +0.00(+0.00%)
Dec 04, 2019 0.1000 0.1000 0.0724 0.0800 42,064 -0.01(-5.88%)
Dec 03, 2019 0.0870 0.0938 0.0782 0.0850 41,026 -0.01(-9.38%)
Dec 02, 2019 0.0861 0.1050 0.0861 0.0938 51,104 +0.01(+7.82%)
Nov 29, 2019 0.0861 0.1000 0.0861 0.0870 6,100 -0.01(-9.00%)
Nov 27, 2019 0.1000 0.1000 0.0860 0.0956 17,600 -0.00(-4.40%)
Nov 26, 2019 0.1056 0.1078 0.0800 0.1000 126,779 -0.00(-1.48%)
Nov 25, 2019 0.1100 0.1100 0.1010 0.1015 33,155 -0.01(-7.64%)
Nov 22, 2019 0.1045 0.1150 0.0950 0.1099 127,900 +0.01(+13.89%)
Nov 21, 2019 0.0750 0.1010 0.0750 0.0965 150,488 +0.02(+26.97%)
Nov 20, 2019 0.0658 0.1148 0.0658 0.0760 248,102 -0.03(-27.62%)
Nov 19, 2019 0.1100 0.1149 0.0890 0.1050 96,482 -0.01(-4.63%)
Nov 18, 2019 0.1200 0.1200 0.1100 0.1101 33,581 -0.01(-10.12%)
Nov 15, 2019 0.1300 0.1300 0.1200 0.1225 18,700 -0.00(-2.08%)
Nov 14, 2019 0.1350 0.1350 0.1200 0.1251 110,171 -0.01(-7.33%)
Nov 13, 2019 0.1300 0.1350 0.1300 0.1350 8,322 +0.00(+1.50%)
Nov 12, 2019 0.1480 0.1480 0.1300 0.1330 25,864 +0.00(+2.31%)
Nov 11, 2019 0.1300 0.1400 0.1300 0.1300 22,818 +0.00(+0.00%)
Nov 08, 2019 0.1302 0.1399 0.1300 0.1300 39,800 -0.00(-0.15%)
Nov 07, 2019 0.1310 0.1400 0.1302 0.1302 19,878 -0.00(-0.61%)
Nov 06, 2019 0.1310 0.1380 0.1310 0.1310 29,179 +0.00(+0.00%)
Nov 05, 2019 0.1400 0.1400 0.1310 0.1310 40,044 -0.01(-6.43%)
Nov 04, 2019 0.1360 0.1450 0.1310 0.1400 47,344 -0.00(-3.45%)
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.