Skip to main content

Mentor Capital Inc (OP: MNTR )

0.0580 +0.0005 (+0.87%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 0.0575 0.0575 0.0575 0.0575 10,000 +0.01(+15.00%)
May 24, 2022 0.0500 0.0500 0.0500 0.0500 292 +0.00(+0.00%)
May 23, 2022 0.0500 0.0580 0.0500 0.0500 9,000 +0.00(+0.00%)
May 20, 2022 0.0500 0.0540 0.0500 0.0500 4,641 -0.00(-7.41%)
May 19, 2022 0.0540 0.0540 0.0540 0.0540 875 +0.00(+0.00%)
May 18, 2022 0.0530 0.0540 0.0530 0.0540 840 +0.00(+0.00%)
May 17, 2022 0.0580 0.0580 0.0500 0.0540 31,936 -0.00(-6.90%)
May 16, 2022 0.0498 0.0580 0.0460 0.0580 62,560 +0.01(+16.47%)
May 13, 2022 0.0430 0.0498 0.0430 0.0498 850 +0.01(+15.81%)
May 12, 2022 0.0430 0.0430 0.0430 0.0430 900 +0.00(+0.00%)
May 11, 2022 0.0465 0.0498 0.0430 0.0430 5,265 -0.01(-18.87%)
May 10, 2022 0.0537 0.0540 0.0530 0.0530 4,175 +0.00(+0.95%)
May 09, 2022 0.0562 0.0562 0.0525 0.0525 55,801 -0.00(-6.58%)
May 06, 2022 0.0562 0.0562 0.0525 0.0562 2,340 +0.00(+6.04%)
May 05, 2022 0.0530 0.0530 0.0520 0.0530 2,350 -0.00(-3.46%)
May 04, 2022 0.0525 0.0563 0.0520 0.0549 140,600 -0.01(-8.50%)
May 03, 2022 0.0600 0.0600 0.0563 0.0600 34,120 +0.00(+7.53%)
May 02, 2022 0.0530 0.0570 0.0525 0.0558 128,786 +0.00(+6.29%)
Apr 29, 2022 0.0530 0.0530 0.0520 0.0525 26,050 +0.00(+0.00%)
Apr 28, 2022 0.0525 0.0525 0.0525 0.0525 1,080 +0.00(+0.96%)
Apr 27, 2022 0.0500 0.0550 0.0500 0.0520 150,053 +0.00(+0.00%)
Apr 26, 2022 0.0420 0.0520 0.0420 0.0520 94,270 +0.01(+23.81%)
Apr 25, 2022 0.0470 0.0470 0.0420 0.0420 1,203 +0.00(+0.00%)
Apr 22, 2022 0.0455 0.0518 0.0420 0.0420 52,339 -0.01(-13.58%)
Apr 21, 2022 0.0503 0.0503 0.0486 0.0486 67,625 +0.00(+0.21%)
Apr 20, 2022 0.0473 0.0485 0.0473 0.0485 16,335 +0.01(+13.85%)
Apr 18, 2022 0.0426 0 +0.00(+1.43%)
Apr 14, 2022 0.0475 0.0475 0.0420 0.0420 3,380 -0.00(-6.87%)
Apr 13, 2022 0.0500 0.0540 0.0451 0.0451 310,859 -0.00(-6.04%)
Apr 12, 2022 0.0480 0.0480 0.0480 0.0480 1,100 -0.00(-3.61%)
Apr 11, 2022 0.0505 0.0505 0.0498 0.0498 500 +0.00(+3.75%)
Apr 08, 2022 0.0495 0.0495 0.0480 0.0480 25,000 -0.00(-0.21%)
Apr 07, 2022 0.0487 0.0505 0.0481 0.0481 5,400 +0.00(+2.34%)
Apr 06, 2022 0.0500 0.0550 0.0470 0.0470 140,976 -0.00(-7.84%)
Apr 05, 2022 0.0550 0.0570 0.0500 0.0510 57,197 -0.00(-5.56%)
Apr 04, 2022 0.0500 0.0550 0.0480 0.0540 129,736 +0.01(+13.45%)
Apr 01, 2022 0.0500 0.0500 0.0452 0.0476 17,131 +0.00(+0.00%)
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%)
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.