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 (%)
Aug 30, 2019 0.1800 0.1900 0.1800 0.1900 16,100 +0.00(+0.00%)
Aug 29, 2019 0.2050 0.2050 0.1750 0.1900 53,110 -0.01(-5.00%)
Aug 28, 2019 0.2100 0.2100 0.1700 0.2000 51,450 -0.01(-4.76%)
Aug 27, 2019 0.2000 0.2126 0.2000 0.2100 17,023 +0.01(+2.44%)
Aug 26, 2019 0.2300 0.2300 0.2000 0.2050 69,160 -0.02(-8.89%)
Aug 23, 2019 0.2100 0.2489 0.2100 0.2250 9,700 -0.01(-2.17%)
Aug 22, 2019 0.2100 0.2400 0.2100 0.2300 34,919 +0.01(+4.59%)
Aug 21, 2019 0.2300 0.2492 0.1800 0.2199 157,160 -0.02(-7.99%)
Aug 20, 2019 0.2400 0.2492 0.2350 0.2390 58,868 -0.01(-2.45%)
Aug 19, 2019 0.2202 0.2499 0.2202 0.2450 53,673 +0.02(+11.26%)
Aug 16, 2019 0.2276 0.2350 0.2202 0.2202 1,100 +0.00(+0.09%)
Aug 15, 2019 0.2400 0.2500 0.2200 0.2200 42,334 -0.02(-8.33%)
Aug 14, 2019 0.2505 0.2599 0.2350 0.2400 38,245 -0.01(-4.00%)
Aug 13, 2019 0.2650 0.2699 0.2500 0.2500 34,449 -0.02(-5.66%)
Aug 12, 2019 0.2900 0.2900 0.2650 0.2650 21,692 -0.01(-3.64%)
Aug 09, 2019 0.2725 0.2750 0.2725 0.2750 6,600 +0.00(+0.92%)
Aug 08, 2019 0.2775 0.2775 0.2725 0.2725 5,210 -0.00(-0.47%)
Aug 07, 2019 0.2650 0.2738 0.2650 0.2738 3,680 +0.00(+1.44%)
Aug 06, 2019 0.2700 0.2899 0.2699 0.2699 12,617 -0.00(-0.04%)
Aug 05, 2019 0.2601 0.2900 0.2600 0.2700 23,010 +0.01(+3.77%)
Aug 02, 2019 0.2875 0.2900 0.2602 0.2602 6,200 -0.02(-7.07%)
Aug 01, 2019 0.2700 0.2900 0.2601 0.2800 30,168 +0.01(+3.47%)
Jul 31, 2019 0.2806 0.2900 0.2700 0.2706 38,663 -0.01(-3.56%)
Jul 30, 2019 0.2801 0.3050 0.2800 0.2806 16,843 -0.00(-1.54%)
Jul 29, 2019 0.3250 0.3250 0.2700 0.2850 76,405 -0.03(-8.06%)
Jul 26, 2019 0.3200 0.3250 0.3100 0.3100 50,400 -0.01(-3.13%)
Jul 25, 2019 0.3000 0.3200 0.3000 0.3200 28,414 +0.02(+6.67%)
Jul 24, 2019 0.3095 0.3095 0.3000 0.3000 5,706 -0.01(-3.23%)
Jul 23, 2019 0.3175 0.3200 0.3000 0.3100 34,110 +0.00(+0.00%)
Jul 22, 2019 0.3100 0.3200 0.3100 0.3100 19,493 +0.01(+2.99%)
Jul 19, 2019 0.3150 0.3150 0.3010 0.3010 17,500 -0.01(-4.44%)
Jul 18, 2019 0.3000 0.3200 0.3000 0.3150 38,282 +0.02(+5.00%)
Jul 17, 2019 0.3000 0.3038 0.2950 0.3000 9,179 -0.00(-1.25%)
Jul 16, 2019 0.3005 0.3050 0.3000 0.3038 11,760 +0.00(+1.27%)
Jul 15, 2019 0.3000 0.3200 0.3000 0.3000 15,407 -0.01(-3.23%)
Jul 12, 2019 0.3000 0.3200 0.3000 0.3100 25,100 +0.00(+0.00%)
Jul 11, 2019 0.3075 0.3150 0.3000 0.3100 5,916 +0.00(+0.81%)
Jul 10, 2019 0.2900 0.3100 0.2900 0.3075 29,839 +0.01(+3.33%)
Jul 09, 2019 0.2952 0.3100 0.2951 0.2976 40,628 -0.00(-1.62%)
Jul 08, 2019 0.3400 0.3400 0.2951 0.3025 18,448 +0.00(+0.83%)
Jul 05, 2019 0.3490 0.3490 0.2951 0.3000 25,100 +0.01(+1.69%)
Jul 03, 2019 0.3490 0.3490 0.2900 0.2950 10,100 -0.01(-1.67%)
Jul 02, 2019 0.3000 0.3000 0.2900 0.3000 14,992 +0.00(+0.47%)
Jul 01, 2019 0.2900 0.3200 0.2900 0.2986 29,401 -0.00(-0.47%)
Jun 28, 2019 0.3245 0.3245 0.2950 0.3000 5,300 -0.02(-7.55%)
Jun 27, 2019 0.3490 0.3490 0.3000 0.3245 15,090 -0.01(-1.67%)
Jun 26, 2019 0.3100 0.3350 0.3010 0.3300 33,943 +0.02(+4.76%)
Jun 25, 2019 0.3500 0.3500 0.3010 0.3150 9,374 -0.03(-9.74%)
Jun 24, 2019 0.3350 0.3490 0.2900 0.3490 64,070 +0.05(+15.41%)
Jun 21, 2019 0.3101 0.3489 0.3000 0.3024 41,900 -0.01(-2.45%)
Jun 20, 2019 0.3100 0.3690 0.3100 0.3100 54,662 -0.01(-3.13%)
Jun 19, 2019 0.2975 0.3500 0.2920 0.3200 94,149 +0.02(+7.13%)
Jun 18, 2019 0.3153 0.3713 0.2920 0.2987 119,949 -0.04(-12.51%)
Jun 17, 2019 0.3327 0.3850 0.3153 0.3414 27,342 +0.01(+1.58%)
Jun 14, 2019 0.3774 0.3800 0.3200 0.3361 19,600 -0.04(-10.37%)
Jun 13, 2019 0.3625 0.3750 0.3031 0.3750 61,138 +0.03(+7.14%)
Jun 12, 2019 0.3300 0.3700 0.3099 0.3500 193,236 +0.05(+15.70%)
Jun 11, 2019 0.3100 0.3250 0.2920 0.3025 45,246 -0.01(-2.42%)
Jun 10, 2019 0.3006 0.3300 0.3000 0.3100 39,787 -0.00(-1.27%)
Jun 07, 2019 0.3100 0.3296 0.3100 0.3140 22,200 -0.01(-1.88%)
Jun 06, 2019 0.3210 0.3300 0.3000 0.3200 44,380 -0.00(-0.31%)
Jun 05, 2019 0.3200 0.3494 0.3200 0.3210 34,098 +0.00(+0.31%)
Jun 04, 2019 0.3145 0.3300 0.3100 0.3200 24,674 +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.