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

Mentor Capital Inc (OP: MNTR )

0.0520 +0.0050 (+10.64%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0486 0.0520 0.0452 0.0520 46,992 +0.00(+10.64%)
Apr 25, 2024 0.0499 0.0500 0.0470 0.0470 47,400 -0.00(-6.00%)
Apr 24, 2024 0.0520 0.0520 0.0500 0.0500 5,950 -0.00(-3.85%)
Apr 23, 2024 0.0470 0.0530 0.0406 0.0520 36,100 -0.00(-2.80%)
Apr 22, 2024 0.0451 0.0535 0.0402 0.0535 53,698 +0.01(+18.63%)
Apr 19, 2024 0.0517 0.0517 0.0428 0.0451 213,936 -0.01(-11.57%)
Apr 18, 2024 0.0479 0.0540 0.0445 0.0510 499,525 +0.01(+29.44%)
Apr 17, 2024 0.0301 0.0477 0.0301 0.0394 12,450 -0.01(-23.20%)
Apr 15, 2024 0.0513 0 +0.01(+21.85%)
Apr 12, 2024 0.0450 0.0513 0.0416 0.0421 118,835 -0.00(-5.61%)
Apr 11, 2024 0.0500 0.0500 0.0435 0.0446 25,319 -0.00(-4.29%)
Apr 10, 2024 0.0470 0.0470 0.0435 0.0466 11,261 -0.00(-3.72%)
Apr 09, 2024 0.0458 0.0495 0.0431 0.0484 43,502 -0.01(-11.19%)
Apr 08, 2024 0.0477 0.0545 0.0415 0.0545 3,914 +0.00(+8.57%)
Apr 05, 2024 0.0454 0.0502 0.0454 0.0502 43,456 +0.00(+0.00%)
Apr 04, 2024 0.0503 0.0503 0.0410 0.0502 29,330 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0619 0.0304 0.0502 75,910 -0.01(-18.77%)
Apr 02, 2024 0.0601 0.0618 0.0501 0.0618 1,400 +0.01(+12.36%)
Apr 01, 2024 0.0500 0.0685 0.0479 0.0550 142,348 +0.00(+1.85%)
Mar 28, 2024 0.0505 0.0540 0.0470 0.0540 11,325 +0.01(+15.88%)
Mar 27, 2024 0.0466 0.0466 0.0466 0.0466 1,600 -0.01(-13.22%)
Mar 26, 2024 0.0467 0.0537 0.0467 0.0537 15,600 +0.00(+6.97%)
Mar 25, 2024 0.0506 0.0506 0.0465 0.0502 47,200 -0.00(-6.86%)
Mar 22, 2024 0.0498 0.0539 0.0463 0.0539 4,125 -0.01(-8.64%)
Mar 21, 2024 0.0530 0.0590 0.0530 0.0590 5,645 +0.00(+7.27%)
Mar 20, 2024 0.0451 0.0550 0.0436 0.0550 21,875 +0.01(+21.95%)
Mar 19, 2024 0.0451 0.0451 0.0451 0.0451 3,130 -0.00(-9.80%)
Mar 15, 2024 0.0500 25 +0.00(+4.17%)
Mar 14, 2024 0.0512 0.0512 0.0434 0.0480 51,243 -0.01(-10.78%)
Mar 13, 2024 0.0461 0.0538 0.0461 0.0538 5,787 +0.01(+17.98%)
Mar 12, 2024 0.0599 0.0599 0.0452 0.0456 18,391 -0.00(-1.51%)
Mar 11, 2024 0.0461 0.0463 0.0402 0.0463 2,500 -0.00(-1.91%)
Mar 08, 2024 0.0467 0.0502 0.0461 0.0472 19,235 +0.00(+1.29%)
Mar 07, 2024 0.0499 0.0499 0.0466 0.0466 404 -0.01(-11.24%)
Mar 06, 2024 0.0434 0.0526 0.0434 0.0525 19,948 +0.01(+15.89%)
Mar 05, 2024 0.0417 0.0520 0.0417 0.0453 1,750 -0.00(-7.93%)
Mar 04, 2024 0.0429 0.0492 0.0429 0.0492 8,642 +0.00(+6.26%)
Mar 01, 2024 0.0433 0.0463 0.0428 0.0463 1,600 +0.00(+3.12%)
Feb 29, 2024 0.0441 0.0450 0.0441 0.0449 55,446 +0.00(+0.22%)
Feb 28, 2024 0.0411 0.0463 0.0411 0.0448 6,955 -0.00(-5.49%)
Feb 27, 2024 0.0474 0.0474 0.0465 0.0474 1,244 -0.00(-2.67%)
Feb 26, 2024 0.0411 0.0530 0.0411 0.0487 21,362 +0.00(+7.74%)
Feb 23, 2024 0.0411 0.0452 0.0411 0.0452 10,600 -0.00(-4.44%)
Feb 22, 2024 0.0493 0.0535 0.0411 0.0473 5,334 +0.00(+7.74%)
Feb 21, 2024 0.0405 0.0595 0.0405 0.0439 148,500 -0.01(-16.22%)
Feb 20, 2024 0.0405 0.0534 0.0405 0.0524 52,328 +0.00(+4.80%)
Feb 16, 2024 0.0400 0.0548 0.0344 0.0500 156,030 +0.01(+19.05%)
Feb 15, 2024 0.0474 0.0474 0.0400 0.0420 56,896 +0.00(+5.00%)
Feb 14, 2024 0.0400 0.0400 0.0371 0.0400 13,250 +0.00(+7.82%)
Feb 13, 2024 0.0443 0.0450 0.0371 0.0371 68,910 -0.01(-20.73%)
Feb 12, 2024 0.0436 0.0500 0.0436 0.0468 17,199 +0.00(+7.59%)
Feb 09, 2024 0.0303 0.0486 0.0303 0.0435 3,062 -0.02(-27.14%)
Feb 08, 2024 0.0407 0.0602 0.0330 0.0597 80,511 +0.02(+35.07%)
Feb 07, 2024 0.0443 0.0517 0.0442 0.0442 40,355 -0.00(-5.96%)
Feb 06, 2024 0.0470 0.0470 0.0470 0.0470 12,945 +0.00(+0.00%)
Feb 05, 2024 0.0500 0.0510 0.0470 0.0470 35,878 -0.00(-6.00%)
Feb 02, 2024 0.0487 0.0500 0.0473 0.0500 34,268 -0.00(-2.91%)
Feb 01, 2024 0.0500 0.0557 0.0470 0.0515 242,622 -0.00(-0.39%)
Jan 31, 2024 0.0494 0.0517 0.0494 0.0517 11,200 +0.00(+3.40%)
Jan 30, 2024 0.0530 0.0530 0.0500 0.0500 105,767 -0.00(-3.85%)
Jan 29, 2024 0.0512 0.0583 0.0512 0.0520 3,157 -0.01(-10.19%)
Jan 26, 2024 0.0579 0.0579 0.0579 0.0579 200 -0.00(-3.18%)
Jan 25, 2024 0.0598 0.0598 0.0598 0.0598 565 +0.00(+8.73%)
Jan 24, 2024 0.0515 0.0550 0.0512 0.0550 61,815 -0.00(-2.48%)
Jan 23, 2024 0.0599 0.0612 0.0510 0.0564 72,955 -0.00(-4.73%)
Jan 22, 2024 0.0599 0.0669 0.0500 0.0592 11,962 +0.00(+6.28%)
Jan 19, 2024 0.0548 0.0628 0.0535 0.0557 34,505 +0.00(+1.64%)
Jan 18, 2024 0.0522 0.0548 0.0522 0.0548 13,670 -0.00(-5.03%)
Jan 17, 2024 0.0577 0.0600 0.0577 0.0577 21,839 -0.00(-3.83%)
Jan 16, 2024 0.0676 0.0688 0.0600 0.0600 10,084 +0.00(+0.67%)
Jan 12, 2024 0.0585 0.0620 0.0548 0.0596 55,477 +0.00(+8.56%)
Jan 11, 2024 0.0658 0.0658 0.0549 0.0549 24,180 -0.01(-13.27%)
Jan 10, 2024 0.0633 0.0633 0.0633 0.0633 4,006 +0.00(+0.00%)
Jan 09, 2024 0.0650 0.0650 0.0595 0.0633 38,000 -0.01(-10.34%)
Jan 08, 2024 0.0650 0.0728 0.0548 0.0706 76,618 +0.02(+29.07%)
Jan 05, 2024 0.0546 0.0547 0.0546 0.0547 1,402 -0.01(-15.85%)
Jan 04, 2024 0.0547 0.0650 0.0547 0.0650 6,555 +0.01(+19.05%)
Jan 03, 2024 0.0635 0.0635 0.0525 0.0546 2,280 -0.01(-12.08%)
Jan 02, 2024 0.0624 0.0800 0.0525 0.0621 44,700 -0.00(-0.48%)
Dec 29, 2023 0.0441 0.0807 0.0441 0.0624 84,791 +0.01(+21.87%)
Dec 28, 2023 0.0505 0.0750 0.0505 0.0512 32,111 -0.01(-18.47%)
Dec 27, 2023 0.0505 0.0750 0.0505 0.0628 15,915 +0.00(+0.00%)
Dec 26, 2023 0.0600 0.0645 0.0505 0.0628 8,000 -0.00(-3.83%)
Dec 22, 2023 0.0600 0.0750 0.0600 0.0653 30,332 +0.01(+8.83%)
Dec 21, 2023 0.0500 0.0800 0.0500 0.0600 83,708 -0.00(-4.46%)
Dec 20, 2023 0.0505 0.0628 0.0500 0.0628 14,300 +0.01(+14.18%)
Dec 19, 2023 0.0605 0.0621 0.0550 0.0550 33,786 -0.00(-7.87%)
Dec 18, 2023 0.0621 0.0680 0.0562 0.0597 19,945 +0.00(+1.02%)
Dec 15, 2023 0.0553 0.0591 0.0553 0.0591 2,303 +0.00(+7.45%)
Dec 14, 2023 0.0630 0.0650 0.0515 0.0550 44,330 -0.00(-8.33%)
Dec 13, 2023 0.0601 0.0650 0.0600 0.0600 12,450 -0.01(-14.29%)
Dec 12, 2023 0.0730 0.0730 0.0690 0.0700 8,629 -0.00(-4.11%)
Dec 11, 2023 0.0740 0.0740 0.0730 0.0730 12,000 +0.00(+0.00%)
Dec 08, 2023 0.0690 0.0813 0.0690 0.0730 33,789 -0.01(-7.59%)
Dec 07, 2023 0.0766 0.0790 0.0731 0.0790 9,263 -0.01(-7.71%)
Dec 06, 2023 0.0730 0.0858 0.0730 0.0856 11,615 +0.01(+16.46%)
Dec 05, 2023 0.0735 0.0735 0.0735 0.0735 399 -0.01(-6.73%)
Dec 04, 2023 0.0792 0.0895 0.0737 0.0788 3,704 -0.00(-1.50%)
Dec 01, 2023 0.0863 0.0885 0.0798 0.0800 2,675 +0.00(+0.13%)
Nov 30, 2023 0.0855 0.0855 0.0750 0.0799 137,900 -0.01(-6.55%)
Nov 29, 2023 0.0855 0.0855 0.0855 0.0855 1,048 +0.00(+0.00%)
Nov 28, 2023 0.0923 0.1000 0.0855 0.0855 18,072 +0.00(+1.54%)
Nov 27, 2023 0.0710 0.1000 0.0710 0.0842 54,744 +0.01(+18.59%)
Nov 24, 2023 0.0740 0.0740 0.0710 0.0710 204,166 -0.00(-4.05%)
Nov 22, 2023 0.0740 0.0750 0.0720 0.0740 313,370 -0.00(-1.33%)
Nov 21, 2023 0.0803 0.0803 0.0750 0.0750 732,861 -0.00(-4.34%)
Nov 20, 2023 0.0750 0.0784 0.0750 0.0784 21,966 +0.00(+3.57%)
Nov 17, 2023 0.0751 0.0757 0.0751 0.0757 1,447 -0.00(-5.37%)
Nov 16, 2023 0.0750 0.0800 0.0750 0.0800 32,868 +0.00(+3.23%)
Nov 15, 2023 0.0825 0.0925 0.0750 0.0775 4,104 +0.00(+0.26%)
Nov 14, 2023 0.0788 0.0875 0.0721 0.0773 221,875 +0.00(+3.07%)
Nov 13, 2023 0.0740 0.0825 0.0740 0.0750 11,639 -0.01(-8.54%)
Nov 10, 2023 0.0897 0.0897 0.0693 0.0820 15,634 +0.01(+17.14%)
Nov 09, 2023 0.0723 0.0750 0.0700 0.0700 104,070 +0.00(+0.00%)
Nov 08, 2023 0.0693 0.0710 0.0693 0.0700 254,242 -0.00(-3.45%)
Nov 07, 2023 0.0736 0.0750 0.0693 0.0725 30,690 -0.00(-3.33%)
Nov 06, 2023 0.0693 0.0750 0.0693 0.0750 2,572 +0.00(+0.00%)
Nov 03, 2023 0.0772 0.0800 0.0692 0.0750 15,129 +0.00(+0.00%)
Nov 02, 2023 0.0721 0.0750 0.0691 0.0750 9,211 +0.01(+8.70%)
Nov 01, 2023 0.0680 0.0725 0.0680 0.0690 30,642 +0.00(+1.47%)
Oct 31, 2023 0.0725 0.0725 0.0680 0.0680 18,506 -0.00(-3.27%)
Oct 30, 2023 0.0680 0.0725 0.0680 0.0703 51,067 +0.00(+0.43%)
Oct 27, 2023 0.0710 0.0740 0.0680 0.0700 28,370 +0.00(+2.94%)
Oct 26, 2023 0.0680 0.0680 0.0680 0.0680 14,890 +0.00(+0.00%)
Oct 25, 2023 0.0710 0.0710 0.0680 0.0680 7,971 -0.00(-1.88%)
Oct 24, 2023 0.0680 0.0720 0.0680 0.0693 151,141 +0.00(+4.84%)
Oct 23, 2023 0.0705 0.0745 0.0660 0.0661 17,526 -0.01(-11.28%)
Oct 20, 2023 0.0700 0.0745 0.0660 0.0745 28,788 +0.00(+3.04%)
Oct 19, 2023 0.0623 0.0745 0.0623 0.0723 83,513 +0.01(+9.55%)
Oct 18, 2023 0.0690 0.0725 0.0660 0.0660 119,199 +0.00(+0.00%)
Oct 17, 2023 0.0656 0.0668 0.0656 0.0660 78,650 +0.00(+0.76%)
Oct 16, 2023 0.0690 0.0690 0.0621 0.0655 38,017 -0.00(-5.07%)
Oct 13, 2023 0.0690 0.0690 0.0601 0.0690 102,426 +0.01(+10.75%)
Oct 12, 2023 0.0640 0.0747 0.0620 0.0623 443,364 +0.00(+0.48%)
Oct 11, 2023 0.0614 0.0640 0.0600 0.0620 25,251 +0.00(+1.64%)
Oct 10, 2023 0.0555 0.0620 0.0555 0.0610 45,121 -0.00(-4.69%)
Oct 09, 2023 0.0520 0.0640 0.0520 0.0640 120,639 +0.00(+0.00%)
Oct 06, 2023 0.0556 0.0690 0.0500 0.0640 539,100 +0.02(+39.13%)
Oct 05, 2023 0.0433 0.0460 0.0405 0.0460 15,788 +0.00(+0.22%)
Oct 04, 2023 0.0432 0.0459 0.0405 0.0459 59,236 +0.00(+5.76%)
Oct 03, 2023 0.0405 0.0449 0.0405 0.0434 15,600 +0.00(+3.33%)
Oct 02, 2023 0.0420 0.0420 0.0360 0.0420 9,410 +0.00(+3.70%)
Sep 28, 2023 0.0405 0 -0.00(-2.41%)
Sep 27, 2023 0.0400 0.0433 0.0400 0.0415 12,975 -0.00(-7.78%)
Sep 26, 2023 0.0425 0.0450 0.0425 0.0450 24,100 +0.00(+11.94%)
Sep 25, 2023 0.0470 0.0495 0.0359 0.0402 131,254 -0.01(-13.55%)
Sep 22, 2023 0.0500 0.0500 0.0450 0.0465 92,956 +0.00(+2.65%)
Sep 21, 2023 0.0412 0.0459 0.0400 0.0453 182,318 +0.00(+9.95%)
Sep 20, 2023 0.0412 0.0412 0.0339 0.0412 13,877 +0.01(+17.71%)
Sep 19, 2023 0.0300 0.0412 0.0300 0.0350 41,969 +0.00(+3.24%)
Sep 18, 2023 0.0339 0.0357 0.0311 0.0339 1,956 -0.00(-3.69%)
Sep 15, 2023 0.0345 0.0412 0.0345 0.0352 9,806 +0.00(+2.03%)
Sep 14, 2023 0.0345 0.0345 0.0345 0.0345 200 -0.00(-7.51%)
Sep 13, 2023 0.0400 0.0412 0.0361 0.0373 20,025 -0.00(-8.80%)
Sep 12, 2023 0.0350 0.0409 0.0350 0.0409 1,200 +0.01(+18.55%)
Sep 11, 2023 0.0412 0.0412 0.0345 0.0345 18,513 -0.00(-6.76%)
Sep 08, 2023 0.0319 0.0412 0.0267 0.0370 81,100 +0.01(+27.15%)
Sep 07, 2023 0.0291 0.0291 0.0291 0.0291 1,265 -0.01(-21.14%)
Sep 06, 2023 0.0370 0.0370 0.0262 0.0369 3,720 +0.01(+40.84%)
Sep 05, 2023 0.0289 0.0316 0.0262 0.0262 5,501 -0.00(-0.38%)
Sep 01, 2023 0.0262 0.0263 0.0262 0.0263 10,100 -0.00(-13.20%)
Aug 29, 2023 0.0303 0 -0.00(-5.61%)
Aug 28, 2023 0.0230 0.0379 0.0230 0.0321 27,654 +0.01(+43.30%)
Aug 25, 2023 0.0300 0.0350 0.0224 0.0224 18,192 -0.00(-6.67%)
Aug 23, 2023 0.0240 0 +0.00(+0.00%)
Aug 22, 2023 0.0212 0.0290 0.0212 0.0240 19,860 +0.00(+6.19%)
Aug 21, 2023 0.0255 0.0290 0.0226 0.0226 35,933 -0.00(-11.37%)
Aug 18, 2023 0.0315 0.0400 0.0255 0.0255 17,688 -0.01(-19.05%)
Aug 17, 2023 0.0410 0.0410 0.0256 0.0315 9,328 -0.01(-23.54%)
Aug 16, 2023 0.0300 0.0412 0.0300 0.0412 4,832 +0.01(+24.85%)
Aug 15, 2023 0.0330 0.0330 0.0230 0.0330 43,015 +0.01(+17.86%)
Aug 14, 2023 0.0230 0.0300 0.0200 0.0280 3,559 +0.01(+21.74%)
Aug 11, 2023 0.0225 0.0245 0.0225 0.0230 1,063 +0.00(+2.22%)
Aug 10, 2023 0.0225 0.0225 0.0225 0.0225 2,587 +0.00(+0.00%)
Aug 09, 2023 0.0272 0.0272 0.0225 0.0225 10,078 +0.00(+0.00%)
Aug 08, 2023 0.0225 0.0225 0.0225 0.0225 100 -0.00(-8.16%)
Aug 07, 2023 0.0240 0.0245 0.0226 0.0245 31,010 -0.01(-23.20%)
Aug 04, 2023 0.0225 0.0319 0.0225 0.0319 29,550 +0.00(+0.00%)
Aug 03, 2023 0.0272 0.0319 0.0225 0.0319 1,807 +0.01(+41.78%)
Aug 02, 2023 0.0224 0.0262 0.0224 0.0225 36,620 -0.00(-6.25%)
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.