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 (%)
Dec 30, 2016 1.060 1.060 1.060 0 +0.14(+15.22%)
Dec 29, 2016 0.9150 0.9250 0.9000 0.9200 138,620 +0.01(+1.36%)
Dec 28, 2016 0.8275 0.9200 0.8150 0.9077 300,094 +0.09(+11.51%)
Dec 27, 2016 0.6989 0.8140 0.6800 0.8140 301,109 +0.13(+19.71%)
Dec 23, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 22, 2016 0.6800 0.6800 0.6000 0.6800 183,325 +0.04(+6.25%)
Dec 21, 2016 0.6500 0.6900 0.5700 0.6400 223,726 -0.01(-1.45%)
Dec 20, 2016 0.7550 0.7700 0.5705 0.6494 577,543 -0.12(-15.65%)
Dec 19, 2016 0.7800 0.8000 0.7500 0.7699 146,045 +0.01(+1.30%)
Dec 16, 2016 0.8400 0.8500 0.7500 0.7600 244,834 -0.05(-6.13%)
Dec 15, 2016 0.8975 0.9300 0.7690 0.8096 291,975 -0.10(-10.54%)
Dec 14, 2016 0.8750 0.9050 0.8450 0.9050 190,822 +0.04(+4.02%)
Dec 13, 2016 0.9065 0.9500 0.8500 0.8700 290,105 -0.03(-3.33%)
Dec 12, 2016 0.8550 0.9495 0.8200 0.9000 191,659 +0.08(+9.09%)
Dec 09, 2016 0.8450 0.8900 0.7696 0.8250 219,288 +0.02(+3.12%)
Dec 08, 2016 0.7400 0.8000 0.7302 0.8000 552,227 +0.06(+8.11%)
Dec 07, 2016 0.8100 0.8300 0.7300 0.7400 350,676 -0.04(-5.13%)
Dec 06, 2016 0.7700 0.7800 0.7300 0.7800 99,840 +0.03(+4.00%)
Dec 05, 2016 0.7600 0.8400 0.7400 0.7500 122,471 -0.01(-1.32%)
Dec 02, 2016 0.8195 0.8490 0.7600 0.7600 84,973 -0.05(-6.17%)
Dec 01, 2016 0.7775 0.8300 0.7600 0.8100 76,547 +0.05(+6.58%)
Nov 30, 2016 0.7802 0.7950 0.7600 0.7600 51,067 -0.02(-2.93%)
Nov 29, 2016 0.8545 0.8990 0.7500 0.7829 192,071 -0.11(-11.84%)
Nov 28, 2016 0.8446 0.8900 0.8000 0.8880 109,979 +0.04(+5.09%)
Nov 25, 2016 0.8024 0.8450 0.7700 0.8450 97,685 +0.01(+1.23%)
Nov 23, 2016 0.8347 0.8347 0.8347 0 -0.04(-4.61%)
Nov 22, 2016 1.180 1.200 0.8750 0.8750 436,060 -0.25(-21.93%)
Nov 21, 2016 1.250 1.340 1.120 1.121 139,337 -0.11(-9.25%)
Nov 18, 2016 1.285 1.345 1.235 1.235 98,014 -0.05(-4.26%)
Nov 17, 2016 1.380 1.450 1.190 1.290 193,410 -0.08(-6.18%)
Nov 16, 2016 1.220 1.430 1.200 1.375 342,173 +0.18(+14.58%)
Nov 15, 2016 1.160 1.230 1.070 1.200 195,837 +0.14(+12.88%)
Nov 14, 2016 1.135 1.200 1.000 1.063 139,046 -0.02(-1.56%)
Nov 11, 2016 1.180 1.190 0.8000 1.080 358,801 -0.12(-10.00%)
Nov 10, 2016 1.400 1.550 1.200 1.200 357,842 -0.15(-11.11%)
Nov 09, 2016 1.660 1.700 1.640 1.350 469,477 -0.27(-16.67%)
Nov 08, 2016 1.535 1.700 1.390 1.620 596,278 +0.19(+13.29%)
Nov 07, 2016 1.400 1.490 1.350 1.430 299,368 +0.09(+6.72%)
Nov 04, 2016 1.450 1.500 1.200 1.340 248,834 -0.07(-4.96%)
Nov 03, 2016 1.515 1.700 1.250 1.410 455,701 -0.10(-6.62%)
Nov 02, 2016 1.320 1.510 1.232 1.510 331,414 +0.23(+17.68%)
Nov 01, 2016 1.300 1.380 1.100 1.283 279,085 +0.03(+2.65%)
Oct 31, 2016 1.135 1.330 1.100 1.250 395,812 +0.15(+13.64%)
Oct 28, 2016 1.110 1.120 1.010 1.100 143,127 +0.05(+4.76%)
Oct 27, 2016 1.135 1.190 0.9900 1.050 183,138 -0.07(-6.25%)
Oct 26, 2016 1.190 1.190 1.050 1.120 120,234 -0.08(-6.67%)
Oct 25, 2016 0.9650 1.220 0.9250 1.200 281,078 +0.27(+29.73%)
Oct 24, 2016 0.9299 0.9990 0.8200 0.9250 377,086 -0.07(-7.50%)
Oct 21, 2016 1.200 1.200 0.9100 1.000 173,666 -0.15(-13.04%)
Oct 20, 2016 1.420 1.550 1.020 1.150 348,891 -0.24(-17.27%)
Oct 19, 2016 1.185 1.460 1.160 1.390 550,779 +0.18(+14.88%)
Oct 18, 2016 0.7950 1.300 0.7950 1.210 619,447 +0.44(+57.14%)
Oct 17, 2016 0.7845 0.7980 0.7500 0.7700 87,844 -0.03(-3.61%)
Oct 14, 2016 0.7950 0.7988 0.7500 0.7988 93,080 +0.00(+0.62%)
Oct 13, 2016 0.7995 0.7995 0.7600 0.7938 50,307 +0.01(+1.78%)
Oct 12, 2016 0.7700 0.7990 0.7425 0.7800 115,639 +0.02(+2.63%)
Oct 11, 2016 0.8100 0.8100 0.7600 0.7600 53,678 -0.03(-3.80%)
Oct 10, 2016 0.8050 0.8190 0.7750 0.7900 77,899 -0.01(-1.25%)
Oct 07, 2016 0.8850 0.8900 0.7800 0.8000 115,929 -0.08(-9.09%)
Oct 06, 2016 0.8000 0.8900 0.7800 0.8800 117,339 +0.09(+11.39%)
Oct 05, 2016 0.7200 0.7900 0.6700 0.7900 134,830 +0.10(+13.67%)
Oct 04, 2016 0.7290 0.7290 0.6500 0.6950 177,379 -0.03(-4.66%)
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.