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 (%)
Mar 31, 2022 0.0500 0.0500 0.0450 0.0476 63,291 -0.00(-4.80%)
Mar 30, 2022 0.0479 0.0500 0.0479 0.0500 1,248 +0.00(+4.38%)
Mar 29, 2022 0.0480 0.0480 0.0460 0.0479 14,983 +0.00(+6.44%)
Mar 28, 2022 0.0480 0.0480 0.0440 0.0450 76,943 -0.00(-7.41%)
Mar 25, 2022 0.0500 0.0540 0.0470 0.0486 87,860 -0.00(-4.71%)
Mar 24, 2022 0.0510 0.0550 0.0510 0.0510 44,779 -0.00(-3.77%)
Mar 23, 2022 0.0500 0.0550 0.0500 0.0530 111,316 +0.01(+17.78%)
Mar 22, 2022 0.0477 0.0501 0.0424 0.0450 46,933 -0.00(-0.88%)
Mar 21, 2022 0.0500 0.0500 0.0452 0.0454 13,350 -0.00(-4.62%)
Mar 18, 2022 0.0476 0.0476 0.0457 0.0476 6,175 +0.00(+5.31%)
Mar 17, 2022 0.0430 0.0452 0.0430 0.0452 1,600 +0.00(+5.12%)
Mar 16, 2022 0.0430 0.0465 0.0430 0.0430 16,825 +0.00(+0.00%)
Mar 15, 2022 0.0455 0.0455 0.0410 0.0430 19,621 +0.00(+4.88%)
Mar 14, 2022 0.0410 0.0410 0.0410 0.0410 200 -0.00(-8.07%)
Mar 11, 2022 0.0420 0.0455 0.0410 0.0446 7,850 +0.00(+6.19%)
Mar 10, 2022 0.0420 0.0420 0.0420 0.0420 2,048 +0.00(+0.00%)
Mar 09, 2022 0.0440 0.0460 0.0409 0.0420 7,415 -0.00(-4.55%)
Mar 08, 2022 0.0440 0.0500 0.0440 0.0440 19,820 -0.00(-0.23%)
Mar 07, 2022 0.0475 0.0500 0.0441 0.0441 161,315 -0.01(-11.80%)
Mar 04, 2022 0.0440 0.0500 0.0440 0.0500 5,128 +0.00(+6.38%)
Mar 03, 2022 0.0420 0.0470 0.0420 0.0470 196,429 +0.00(+4.44%)
Mar 02, 2022 0.0458 0.0498 0.0450 0.0450 35,200 -0.00(-1.75%)
Mar 01, 2022 0.0451 0.0500 0.0451 0.0458 69,641 +0.00(+0.44%)
Feb 28, 2022 0.0501 0.0501 0.0422 0.0456 10,418 +0.00(+8.31%)
Feb 25, 2022 0.0420 0.0590 0.0420 0.0421 69,536 +0.00(+0.00%)
Feb 23, 2022 0.0421 36 -0.01(-15.46%)
Feb 22, 2022 0.0476 0.0500 0.0476 0.0498 26,862 -0.00(-0.40%)
Feb 18, 2022 0.0500 0 -0.00(-1.57%)
Feb 17, 2022 0.0488 0.0540 0.0476 0.0508 19,850 +0.00(+1.60%)
Feb 16, 2022 0.0480 0.0548 0.0470 0.0500 69,488 -0.00(-8.76%)
Feb 15, 2022 0.0480 0.0570 0.0480 0.0548 12,400 +0.00(+4.38%)
Feb 14, 2022 0.0570 0.0570 0.0480 0.0525 39,343 -0.00(-7.89%)
Feb 11, 2022 0.0570 0.0570 0.0480 0.0570 9,060 +0.01(+18.75%)
Feb 10, 2022 0.0490 0.0525 0.0480 0.0480 21,810 -0.00(-8.75%)
Feb 09, 2022 0.0500 0.0551 0.0480 0.0526 21,820 +0.00(+0.19%)
Feb 08, 2022 0.0530 0.0580 0.0480 0.0525 14,770 -0.00(-0.94%)
Feb 07, 2022 0.0475 0.0530 0.0475 0.0530 13,025 -0.00(-7.02%)
Feb 04, 2022 0.0480 0.0580 0.0475 0.0570 25,691 +0.01(+18.75%)
Feb 03, 2022 0.0480 0.0480 0.0480 3,075 -0.01(-12.73%)
Feb 02, 2022 0.0515 0.0550 0.0480 0.0550 21,564 +0.00(+0.36%)
Feb 01, 2022 0.0480 0.0550 0.0475 0.0548 57,115 +0.00(+7.87%)
Jan 31, 2022 0.0480 0.0550 0.0480 0.0508 12,560 +0.00(+1.60%)
Jan 28, 2022 0.0487 0.0515 0.0487 0.0500 1,850 +0.00(+0.00%)
Jan 27, 2022 0.0550 0.0550 0.0500 0.0500 60,000 -0.00(-5.12%)
Jan 26, 2022 0.0552 0.0552 0.0504 0.0527 28,500 -0.01(-12.17%)
Jan 25, 2022 0.0552 0.0600 0.0504 0.0600 10,170 +0.00(+7.14%)
Jan 24, 2022 0.0561 0.0600 0.0560 0.0560 11,783 +0.00(+0.00%)
Jan 21, 2022 0.0560 0.0580 0.0560 0.0560 2,150 -0.00(-6.67%)
Jan 20, 2022 0.0501 0.0600 0.0501 0.0600 54,581 +0.01(+20.00%)
Jan 19, 2022 0.0550 0.0600 0.0471 0.0500 42,626 -0.00(-9.09%)
Jan 18, 2022 0.0550 0.0550 0.0550 0.0550 437 -0.00(-6.30%)
Jan 14, 2022 0.0587 0 +0.00(+1.03%)
Jan 13, 2022 0.0601 0.0601 0.0581 0.0581 15,762 -0.00(-0.68%)
Jan 12, 2022 0.0584 0.0601 0.0581 0.0585 46,512 +0.00(+0.69%)
Jan 11, 2022 0.0636 0.0636 0.0581 0.0581 13,330 -0.00(-4.60%)
Jan 10, 2022 0.0581 0.0636 0.0580 0.0609 2,135 +0.00(+1.50%)
Jan 07, 2022 0.0593 0.0636 0.0593 0.0600 100,230 +0.00(+0.50%)
Jan 06, 2022 0.0593 0.0597 0.0593 0.0597 660 -0.00(-6.57%)
Jan 05, 2022 0.0550 0.0639 0.0550 0.0639 17,860 +0.01(+16.18%)
Jan 04, 2022 0.0512 0.0600 0.0512 0.0550 14,755 -0.01(-14.06%)
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.