Skip to main content

Mentor Capital Inc (OP: MNTR )

0.0510 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 3.920 4.170 3.860 4.150 75,772 +0.10(+2.47%)
Feb 28, 2014 4.210 4.500 3.850 4.050 0 -0.17(-4.03%)
Feb 27, 2014 4.570 4.600 4.010 4.220 151,084 -0.36(-7.86%)
Feb 26, 2014 3.350 4.740 3.350 4.580 492,015 +1.23(+36.72%)
Feb 25, 2014 2.750 4.500 2.610 3.350 856,603 +0.62(+22.71%)
Feb 24, 2014 2.800 2.890 2.630 2.730 35,806 -0.16(-5.54%)
Feb 21, 2014 2.710 2.900 2.700 2.890 0 +0.17(+6.25%)
Feb 20, 2014 2.958 3.150 2.550 2.720 161,807 -0.27(-9.03%)
Feb 19, 2014 3.140 3.200 2.650 2.990 75,638 -0.10(-3.24%)
Feb 18, 2014 3.200 3.300 3.050 3.090 83,604 +0.14(+4.75%)
Feb 14, 2014 2.950 2.950 2.950 0 +0.30(+11.32%)
Feb 13, 2014 2.550 2.700 2.350 2.650 20,061 +0.14(+5.58%)
Feb 12, 2014 2.350 2.600 2.020 2.510 43,210 +0.36(+16.74%)
Feb 11, 2014 2.650 2.650 2.000 2.150 148,447 -0.56(-20.66%)
Feb 10, 2014 3.200 3.200 2.600 2.710 93,921 -0.44(-13.97%)
Feb 07, 2014 3.550 3.740 2.830 3.150 0 -0.35(-10.00%)
Feb 06, 2014 2.255 3.890 2.150 3.500 466,644 +1.25(+55.21%)
Feb 05, 2014 1.950 2.320 1.950 2.255 137,148 +0.34(+18.06%)
Feb 04, 2014 2.050 2.050 1.800 1.910 71,570 -0.19(-9.05%)
Feb 03, 2014 2.270 2.400 1.820 2.100 102,209 -0.14(-6.25%)
Jan 31, 2014 2.130 2.270 2.100 2.240 0 +0.14(+6.67%)
Jan 30, 2014 2.280 2.280 1.950 2.100 70,456 -0.14(-6.25%)
Jan 29, 2014 2.430 2.500 2.020 2.240 113,531 -0.16(-6.67%)
Jan 28, 2014 2.630 2.700 2.250 2.400 105,844 -0.09(-3.61%)
Jan 27, 2014 2.015 2.710 1.940 2.490 341,677 +0.55(+28.35%)
Jan 24, 2014 1.460 2.080 1.420 1.940 0 +0.52(+36.62%)
Jan 23, 2014 1.890 1.890 1.290 1.420 233,887 -0.53(-27.18%)
Jan 22, 2014 2.295 2.320 1.580 1.950 164,057 -0.25(-11.36%)
Jan 21, 2014 1.905 2.570 1.500 2.200 691,490 +0.30(+15.79%)
Jan 17, 2014 1.900 1.900 1.900 0 +1.68(+759.73%)
Jan 14, 2014 0.2210 0.2210 0.2210 0.2210 0 -0.05(-19.64%)
Jan 13, 2014 0.2750 0.2750 0.2750 0.2750 1,300 +0.00(+0.00%)
Jan 10, 2014 0.2750 0.2750 0.2750 0.2750 1,000 +0.05(+23.87%)
Jan 09, 2014 0.2550 0.2550 0.2220 0.2220 10,700 +0.00(+0.45%)
Jan 08, 2014 0.2750 0.2750 0.2210 0.2210 6,600 -0.10(-30.94%)
Jan 03, 2014 0.3200 0.3200 0.3200 0 +0.10(+44.80%)
Jan 02, 2014 0.3299 0.3299 0.2210 0.2210 5,600 -0.11(-33.01%)
Dec 31, 2013 0.3299 0.3299 0.3299 0 +0.11(+49.28%)
Dec 26, 2013 0.2210 0.2210 0.2210 2 -0.11(-33.01%)
Dec 24, 2013 0.3299 0.3299 0.3299 0.3299 100 +0.00(+0.00%)
Dec 19, 2013 0.3299 0.3299 0.3299 0 +0.11(+49.28%)
Dec 18, 2013 0.2210 0.2210 0.2210 0.2210 1,000 -0.10(-30.94%)
Dec 16, 2013 0.3200 0.3200 0.3200 0 +0.07(+28.00%)
Dec 13, 2013 0.2470 0.2500 0.2470 0.2500 0 +0.00(+0.00%)
Dec 12, 2013 0.2000 0.2500 0.2000 0.2500 1,900 -0.08(-24.22%)
Dec 11, 2013 0.2000 0.3299 0.2000 0.3299 1,350 +0.13(+64.95%)
Dec 10, 2013 0.3299 0.3299 0.2000 0.2000 600 -0.13(-39.38%)
Dec 09, 2013 0.3299 0.3299 0.3299 0.3299 600 +0.00(+0.00%)
Dec 06, 2013 0.3299 0.3299 0.3299 0.3299 100 +0.11(+49.95%)
Dec 05, 2013 0.2200 0.2200 0.2200 0.2200 500 -0.11(-33.31%)
Dec 04, 2013 0.3299 0.3299 0.3299 0.3299 400 +0.00(+0.00%)
Dec 03, 2013 0.3299 0.3299 0.3299 0.3299 100 +0.00(+0.00%)
Dec 02, 2013 0.3299 0.3299 0.3299 0.3299 100 +0.00(+0.00%)
Nov 27, 2013 0.3299 0.3299 0.3299 0 +0.11(+49.95%)
Nov 26, 2013 0.3299 0.3299 0.2200 0.2200 1,700 -0.11(-33.31%)
Nov 25, 2013 0.3299 0.3299 0.3299 0.3299 100 +0.00(+0.00%)
Nov 22, 2013 0.3299 0.3299 0.3299 0.3299 300 +0.00(+0.00%)
Nov 21, 2013 0.3299 0.3299 0.3299 0.3299 100 +0.00(+0.00%)
Nov 20, 2013 0.3299 0.3299 0.3299 0.3299 300 -0.00(-0.03%)
Nov 19, 2013 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Nov 18, 2013 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Nov 15, 2013 0.3300 0.3300 0.3300 0.3300 2,250 +0.00(+0.00%)
Nov 14, 2013 0.3300 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Nov 12, 2013 0.3300 0.3300 0.3300 0.3300 1,000 +0.13(+65.00%)
Nov 11, 2013 0.2000 0.2000 0.2000 0.2000 1,600 -0.13(-39.39%)
Nov 08, 2013 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Nov 05, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 04, 2013 0.2000 0.3300 0.2000 0.3300 1,100 +0.05(+17.86%)
Nov 01, 2013 0.3300 0.3300 0.2800 0.2800 1,400 -0.06(-17.65%)
Oct 31, 2013 0.3400 0.3400 0.3400 0.3400 400 +0.00(+0.00%)
Oct 30, 2013 0.3400 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Oct 29, 2013 0.4000 0.4000 0.1900 0.3400 2,300 +0.00(+0.00%)
Oct 28, 2013 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Oct 25, 2013 0.3400 0.3400 0.3400 0.3400 400 -0.02(-5.56%)
Oct 24, 2013 0.3600 0.3600 0.3600 0.3600 400 +0.00(+0.00%)
Oct 23, 2013 0.3600 0.3600 0.3500 0.3600 3,700 +0.00(+0.00%)
Oct 22, 2013 0.3600 0.3600 0.3600 0.3600 300 +0.00(+0.00%)
Oct 21, 2013 0.3600 0.3600 0.3600 0.3600 1,400 +0.19(+111.76%)
Oct 18, 2013 0.3600 0.3600 0.1700 0.1700 6,121 -0.19(-52.78%)
Oct 17, 2013 0.2500 0.3600 0.2500 0.3600 2,875 +0.11(+44.00%)
Oct 16, 2013 0.2500 0.2500 0.2500 0.2500 6,150 +0.02(+8.70%)
Oct 15, 2013 0.3600 0.3600 0.2300 0.2300 600 -0.13(-36.11%)
Oct 14, 2013 0.3600 0.3600 0.3600 0.3600 1,400 +0.00(+0.00%)
Oct 11, 2013 0.3600 0.3600 0.3600 0.3600 400 +0.00(+0.00%)
Oct 10, 2013 0.3600 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Oct 09, 2013 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Oct 08, 2013 0.3600 0.3600 0.3600 0.3600 400 +0.00(+0.00%)
Oct 07, 2013 0.3600 0.3600 0.3600 0.3600 1,200 +0.16(+77.34%)
Oct 04, 2013 0.3600 0.3600 0.2030 0.2030 9,300 -0.14(-40.29%)
Oct 03, 2013 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Oct 02, 2013 0.3400 0.3400 0.3400 0.3400 700 +0.00(+0.00%)
Oct 01, 2013 0.3400 0.3400 0.3400 0.3400 2,519 -0.02(-5.56%)
Sep 27, 2013 0.3600 0.3600 0.3600 0.3600 600 +0.02(+5.88%)
Sep 26, 2013 0.3400 0.3400 0.3400 0.3400 700 -0.02(-5.56%)
Sep 25, 2013 0.3600 0.3600 0.3600 0.3600 800 +0.19(+111.76%)
Sep 24, 2013 0.3800 0.3800 0.1700 0.1700 14,460 -0.21(-55.26%)
Sep 23, 2013 0.3800 0.3800 0.3800 0.3800 100 -0.01(-2.56%)
Sep 20, 2013 0.3900 0.3900 0.3900 0.3900 500 +0.11(+39.29%)
Sep 19, 2013 0.3900 0.3900 0.2800 0.2800 500 -0.11(-28.21%)
Sep 18, 2013 0.3900 0.3900 0.3900 0.3900 600 -0.01(-2.50%)
Sep 17, 2013 0.4000 0.4000 0.4000 0.4000 200 +0.13(+48.15%)
Sep 16, 2013 0.4000 0.4000 0.2700 0.2700 700 -0.13(-32.50%)
Sep 13, 2013 0.4000 0.4000 0.4000 0.4000 400 -0.03(-6.98%)
Sep 12, 2013 0.4300 0.4300 0.4300 0.4300 400 -0.02(-4.44%)
Sep 11, 2013 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
Sep 10, 2013 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
Sep 09, 2013 0.2100 0.4600 0.1500 0.4600 4,100 -0.02(-4.17%)
Sep 06, 2013 0.4600 0.4800 0.4600 0.4800 1,000 +0.21(+77.78%)
Sep 05, 2013 0.2500 0.2700 0.2500 0.2700 10,900 +0.04(+18.94%)
Sep 04, 2013 0.2270 0.2270 0.2270 0.2270 300 +0.00(+0.00%)
Sep 03, 2013 0.2270 0.2270 0.2270 0.2270 200 +0.00(+0.00%)
Aug 30, 2013 0.2670 0.2670 0.2270 0.2270 1,600 -0.04(-14.98%)
Aug 29, 2013 0.1720 0.2670 0.1500 0.2670 4,705 +0.10(+57.06%)
Aug 28, 2013 0.2800 0.2800 0.1700 0.1700 6,000 -0.05(-22.73%)
Aug 27, 2013 0.3000 0.3000 0.2200 0.2200 8,675 -0.11(-32.31%)
Aug 26, 2013 0.3450 0.3450 0.3250 0.3250 400 -0.02(-5.80%)
Aug 23, 2013 0.3450 0.3450 0.3450 0.3450 500 +0.00(+0.00%)
Aug 22, 2013 0.3450 0.3450 0.3450 0.3450 400 +0.00(+0.00%)
Aug 21, 2013 0.3450 0.3450 0.3450 0.3450 300 +0.00(+0.00%)
Aug 20, 2013 0.3500 0.3500 0.3450 0.3450 1,375 +0.01(+4.55%)
Aug 19, 2013 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.37%)
Aug 16, 2013 0.2655 0.3380 0.2655 0.3380 1,400 +0.12(+53.64%)
Aug 15, 2013 0.3500 0.3500 0.2200 0.2200 900 -0.06(-21.43%)
Aug 14, 2013 0.1910 0.3300 0.1910 0.2800 24,476 -0.03(-9.68%)
Aug 13, 2013 0.4300 0.4800 0.3000 0.3100 5,200 -0.17(-35.42%)
Aug 12, 2013 0.4800 0.4800 0.4800 0.4800 500 +0.05(+11.63%)
Aug 09, 2013 0.3700 0.4900 0.3700 0.4300 7,047 -0.06(-12.24%)
Aug 08, 2013 0.4900 0.4900 0.4900 0.4900 1,000 +0.24(+96.00%)
Aug 07, 2013 0.4900 0.4900 0.2500 0.2500 2,200 -0.24(-48.98%)
Aug 05, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 02, 2013 0.4900 0.4900 0.4900 0.4900 1,100 +0.00(+0.00%)
Jul 31, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 30, 2013 0.4900 0.4900 0.4900 0.4900 400 +0.00(+0.00%)
Jul 29, 2013 0.4000 0.4900 0.4000 0.4900 1,322 +0.09(+22.50%)
Jul 26, 2013 0.3700 0.4000 0.3700 0.4000 1,500 +0.03(+8.11%)
Jul 25, 2013 0.3700 0.3700 0.3700 0.3700 1,600 +0.00(+0.00%)
Jul 24, 2013 0.4000 0.4000 0.3700 0.3700 2,100 -0.03(-7.50%)
Jul 23, 2013 0.4000 0.4000 0.3900 0.4000 2,400 +0.05(+14.29%)
Jul 22, 2013 0.3500 0.3500 0.3500 0.3500 11,678 +0.00(+0.00%)
Jul 19, 2013 0.3500 0.3500 0.3500 0.3500 3,700 +0.00(+0.00%)
Jul 18, 2013 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Jul 17, 2013 0.3360 0.3400 0.3350 0.3400 28,088 +0.01(+3.03%)
Jul 15, 2013 0.3300 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Jul 12, 2013 0.3100 0.3100 0.3100 0.3100 11,977 +0.01(+3.33%)
Jul 11, 2013 0.3000 0.3000 0.3000 0.3000 600 +0.00(+0.00%)
Jul 10, 2013 0.3000 0.3000 0.3000 0.3000 900 -0.02(-5.96%)
Jul 09, 2013 0.3190 0.3190 0.3190 0.3190 500 +0.12(+59.50%)
Jul 08, 2013 0.3190 0.3190 0.2000 0.2000 4,917 -0.12(-37.30%)
Jul 05, 2013 0.3190 0.3190 0.3190 0.3190 575 +0.00(+0.00%)
Jul 03, 2013 0.3190 0.3190 0.3190 0.3190 2,000 +0.15(+93.33%)
Jul 02, 2013 0.3190 0.3190 0.1650 0.1650 2,600 -0.15(-48.28%)
Jul 01, 2013 0.3190 0.3190 0.3190 0.3190 100 +0.00(+0.00%)
Jun 28, 2013 0.3190 0.3190 0.3190 0.3190 200 +0.03(+10.00%)
Jun 26, 2013 0.2900 0.2900 0.2900 0.2900 1,200 +0.00(+0.00%)
Jun 25, 2013 0.2900 0.2900 0.2900 0.2900 100 -0.01(-3.01%)
Jun 24, 2013 0.1650 0.2990 0.1650 0.2990 2,500 -0.00(-0.33%)
Jun 20, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.13(+81.82%)
Jun 19, 2013 0.2800 0.2800 0.1650 0.1650 600 -0.13(-45.00%)
Jun 18, 2013 0.1650 0.3000 0.1650 0.3000 3,000 +0.00(+0.00%)
Jun 17, 2013 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jun 14, 2013 0.1630 0.3000 0.1630 0.3000 1,000 +0.00(+0.00%)
Jun 13, 2013 0.3000 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Jun 12, 2013 0.1620 0.3000 0.1620 0.3000 1,600 +0.00(+0.00%)
Jun 11, 2013 0.3000 0.3000 0.3000 0.3000 700 +0.00(+0.00%)
Jun 10, 2013 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 07, 2013 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jun 06, 2013 0.1550 0.3000 0.1550 0.3000 2,700 +0.00(+0.00%)
Jun 05, 2013 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Jun 04, 2013 0.3000 0.3000 0.3000 0.3000 3,700 +0.00(+0.00%)
Jun 03, 2013 0.3000 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
May 31, 2013 0.1200 0.3000 0.1200 0.3000 1,200 +0.00(+0.00%)
May 30, 2013 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
May 29, 2013 0.3000 0.3000 0.3000 0.3000 1,200 +0.00(+0.00%)
May 28, 2013 0.3000 0.3000 0.3000 0.3000 700 +0.00(+0.00%)
May 24, 2013 0.3000 0.3000 0.1050 0.3000 2,367 +0.00(+0.00%)
May 23, 2013 0.2800 0.3000 0.2800 0.3000 1,000 +0.00(+0.00%)
May 22, 2013 0.2800 0.3000 0.2800 0.3000 3,557 +0.01(+3.45%)
May 21, 2013 0.2200 0.2900 0.2200 0.2900 500 +0.19(+184.31%)
May 20, 2013 0.2200 0.2200 0.1020 0.1020 2,000 -0.12(-53.64%)
May 16, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 15, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
May 13, 2013 0.2200 0.2300 0.1470 0.2000 6,057 -0.02(-9.09%)
May 10, 2013 0.2200 0.2200 0.2200 0.2200 700 +0.00(+0.00%)
May 09, 2013 0.2000 0.2200 0.1900 0.2200 47,944 +0.02(+10.00%)
May 08, 2013 0.1000 0.2000 0.1000 0.2000 1,800 +0.00(+0.00%)
May 07, 2013 0.2000 0.2000 0.2000 0.2000 1,100 +0.00(+0.00%)
May 06, 2013 0.0016 0.2000 0.0016 0.2000 7,300 +0.05(+33.33%)
May 03, 2013 0.1500 0.1500 0.1500 0.1500 5,200 +0.00(+0.00%)
May 02, 2013 0.1500 0.1500 0.1500 0.1500 15,200 +0.00(+0.00%)
May 01, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.03(+27.12%)
Apr 30, 2013 0.1500 0.1500 0.1180 0.1180 8,400 -0.03(-21.33%)
Apr 29, 2013 0.1500 0.1500 0.1500 0.1500 1,200 +0.00(+0.00%)
Apr 26, 2013 0.1500 0.1500 0.1500 0.1500 400 +0.05(+50.00%)
Apr 25, 2013 0.1500 0.1500 0.1000 0.1000 1,625 -0.05(-33.33%)
Apr 24, 2013 0.1500 0.1500 0.1500 0.1500 300 +0.00(+0.00%)
Apr 23, 2013 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Apr 22, 2013 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Apr 19, 2013 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
Apr 18, 2013 0.1000 0.1500 0.1000 0.1500 5,623 +0.00(+0.00%)
Apr 17, 2013 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Apr 15, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 12, 2013 0.1500 0.1500 0.1000 0.1500 1,300 +0.00(+0.00%)
Apr 11, 2013 0.1500 0.1500 0.1500 0.1500 500 +0.05(+50.00%)
Apr 10, 2013 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Apr 09, 2013 0.1200 0.1200 0.1000 0.1000 13,000 -0.02(-16.67%)
Apr 08, 2013 0.1200 0.1200 0.1200 0.1200 4,200 +0.00(+0.00%)
Apr 05, 2013 0.1200 0.1200 0.1200 0.1200 3,400 +0.00(+3.72%)
Apr 04, 2013 0.1157 0.1157 0.1157 0.1157 600 -0.00(-3.58%)
Apr 03, 2013 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
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.