Skip to main content

Mentor Capital Inc (OP: MNTR )

0.0466 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.3000 0.3200 0.2900 0.2901 36,935 +0.00(+0.03%)
Jul 28, 2016 0.3075 0.3199 0.2500 0.2900 46,659 -0.03(-9.35%)
Jul 27, 2016 0.3361 0.3399 0.3000 0.3199 63,497 -0.02(-5.88%)
Jul 26, 2016 0.3268 0.3399 0.3003 0.3399 10,696 +0.02(+6.22%)
Jul 25, 2016 0.3400 0.3500 0.3200 0.3200 51,000 -0.02(-5.88%)
Jul 22, 2016 0.3500 0.3500 0.3301 0.3400 6,100 -0.01(-2.86%)
Jul 21, 2016 0.3700 0.3700 0.3401 0.3500 37,366 +0.00(+0.00%)
Jul 20, 2016 0.3502 0.3780 0.3304 0.3500 43,805 -0.01(-1.41%)
Jul 19, 2016 0.3999 0.3999 0.3550 0.3550 78,946 -0.04(-10.56%)
Jul 18, 2016 0.4300 0.4300 0.3700 0.3969 16,060 +0.01(+1.77%)
Jul 15, 2016 0.4100 0.4100 0.3900 0.3900 21,447 -0.02(-4.88%)
Jul 14, 2016 0.4000 0.4100 0.4000 0.4100 12,955 +0.00(+1.23%)
Jul 13, 2016 0.4100 0.4100 0.4050 0.4050 1,666 -0.00(-1.22%)
Jul 12, 2016 0.4000 0.4100 0.4000 0.4100 11,390 +0.00(+1.23%)
Jul 11, 2016 0.4000 0.4100 0.4000 0.4050 9,969 +0.01(+1.25%)
Jul 08, 2016 0.4346 0.4346 0.4000 12,585 -0.03(-7.96%)
Jul 07, 2016 0.4300 0.4346 0.4300 0.4346 2,400 -0.02(-3.40%)
Jul 05, 2016 0.4648 0.4648 0.3560 0.4499 22,180 +0.03(+7.12%)
Jul 01, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 30, 2016 0.4110 0.4849 0.4110 0.4200 19,600 -0.02(-4.55%)
Jun 29, 2016 0.4446 0.4449 0.4200 0.4400 38,620 +0.03(+7.32%)
Jun 28, 2016 0.4899 0.4899 0.4100 0.4100 7,094 -0.07(-15.45%)
Jun 27, 2016 0.4200 0.4890 0.4200 0.4849 2,750 +0.07(+18.27%)
Jun 24, 2016 0.4300 0.5100 0.4100 0.4100 13,110 -0.02(-4.65%)
Jun 23, 2016 0.4482 0.4482 0.4300 0.4300 375 -0.01(-1.98%)
Jun 22, 2016 0.4369 0.4387 0.4300 0.4387 4,871 +0.01(+2.02%)
Jun 21, 2016 0.4645 0.4645 0.4300 0.4300 1,613 -0.04(-9.30%)
Jun 20, 2016 0.4990 0.5150 0.4300 0.4741 21,170 -0.00(-0.17%)
Jun 17, 2016 0.4300 0.4890 0.4300 0.4749 3,041 +0.04(+10.44%)
Jun 16, 2016 0.4931 0.5000 0.4300 0.4300 13,035 -0.04(-7.54%)
Jun 15, 2016 0.4929 0.4930 0.4302 0.4651 9,200 +0.03(+8.13%)
Jun 14, 2016 0.4500 0.5100 0.4301 0.4301 15,886 -0.02(-4.61%)
Jun 13, 2016 0.4509 0.4509 0.4509 0.4509 219 +0.05(+12.67%)
Jun 09, 2016 0.4002 0.4002 0.4002 30 +0.00(+0.00%)
Jun 08, 2016 0.4002 0.4002 0.4002 0.4002 1,200 +0.00(+0.02%)
Jun 07, 2016 0.4350 0.4350 0.4001 0.4001 5,025 -0.04(-9.07%)
Jun 06, 2016 0.3920 0.4400 0.3920 0.4400 5,206 -0.03(-5.98%)
Jun 03, 2016 0.4300 0.4680 0.4300 0.4680 36,019 +0.04(+9.09%)
Jun 02, 2016 0.4151 0.4290 0.3018 0.4290 17,263 +0.03(+7.22%)
Jun 01, 2016 0.4250 0.4250 0.4001 0.4001 1,639 -0.01(-2.43%)
May 31, 2016 0.4200 0.4300 0.4050 0.4101 24,078 +0.02(+5.14%)
May 27, 2016 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
May 26, 2016 0.4020 0.4200 0.4020 0.4200 659 +0.00(+0.00%)
May 25, 2016 0.3900 0.4200 0.3900 0.4200 7,355 +0.03(+7.69%)
May 24, 2016 0.4150 0.4150 0.3610 0.3900 29,986 -0.04(-8.77%)
May 23, 2016 0.4150 0.4275 0.4150 0.4275 1,300 +0.01(+2.40%)
May 20, 2016 0.4300 0.4300 0.4175 0.4175 5,518 +0.00(+0.00%)
May 19, 2016 0.4174 0.4400 0.4050 0.4175 7,728 +0.01(+3.09%)
May 18, 2016 0.4500 0.4500 0.4050 0.4050 10,150 -0.04(-9.98%)
May 17, 2016 0.4390 0.4499 0.4390 0.4499 6,410 +0.00(+0.00%)
May 16, 2016 0.4500 0.4500 0.4010 0.4499 19,208 -0.00(-0.02%)
May 13, 2016 0.4405 0.4500 0.3800 0.4500 56,453 +0.01(+2.16%)
May 12, 2016 0.4552 0.4552 0.4405 0.4405 2,845 +0.00(+0.00%)
May 11, 2016 0.4700 0.4700 0.4405 0.4405 1,589 -0.03(-6.28%)
May 10, 2016 0.4405 0.4700 0.4405 0.4700 8,290 +0.03(+6.70%)
May 09, 2016 0.4645 0.4645 0.4405 0.4405 17,300 -0.04(-8.04%)
May 06, 2016 0.4724 0.4790 0.4724 0.4790 612 +0.00(+0.00%)
May 05, 2016 0.4533 0.4890 0.4506 0.4790 9,800 +0.01(+3.23%)
May 04, 2016 0.4990 0.4990 0.4640 0.4640 9,537 -0.03(-7.01%)
May 03, 2016 0.4536 0.4990 0.4536 0.4990 9,355 +0.05(+10.89%)
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.