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, 2022 0.0451 0.0520 0.0451 0.0500 18,175 -0.00(-3.85%)
Dec 29, 2022 0.0520 0.0520 0.0426 0.0520 34,945 +0.00(+0.00%)
Dec 28, 2022 0.0550 0.0550 0.0426 0.0520 16,501 +0.00(+6.56%)
Dec 27, 2022 0.0426 0.0550 0.0426 0.0488 34,877 -0.00(-8.79%)
Dec 23, 2022 0.0421 0.0549 0.0421 0.0535 49,588 +0.01(+27.38%)
Dec 22, 2022 0.0442 0.0550 0.0420 0.0420 14,556 -0.01(-23.64%)
Dec 21, 2022 0.0458 0.0550 0.0421 0.0550 130,730 +0.00(+7.84%)
Dec 20, 2022 0.0451 0.0510 0.0451 0.0510 25,280 +0.00(+0.00%)
Dec 19, 2022 0.0530 0.0530 0.0450 0.0510 37,771 -0.00(-3.77%)
Dec 16, 2022 0.0440 0.0600 0.0440 0.0530 163,202 +0.01(+32.50%)
Dec 15, 2022 0.0400 0.0420 0.0400 0.0400 32,932 +0.00(+0.00%)
Dec 14, 2022 0.0450 0.0450 0.0400 0.0400 54,947 +0.00(+0.00%)
Dec 13, 2022 0.0400 0.0400 0.0380 0.0400 2,726 +0.00(+5.26%)
Dec 12, 2022 0.0381 0.0415 0.0380 0.0380 10,302 +0.00(+0.00%)
Dec 09, 2022 0.0400 0.0450 0.0380 0.0380 58,399 -0.00(-5.00%)
Dec 08, 2022 0.0426 0.0450 0.0400 0.0400 21,640 +0.00(+0.00%)
Dec 07, 2022 0.0380 0.0425 0.0380 0.0400 67,077 +0.00(+0.00%)
Dec 06, 2022 0.0435 0.0435 0.0400 0.0400 56,825 -0.01(-13.04%)
Dec 05, 2022 0.0468 0.0468 0.0460 0.0460 2,463 -0.01(-12.38%)
Dec 02, 2022 0.0410 0.0525 0.0410 0.0525 47,085 +0.01(+16.67%)
Dec 01, 2022 0.0429 0.0450 0.0429 0.0450 37,675 +0.00(+2.51%)
Nov 30, 2022 0.0570 0.0570 0.0410 0.0439 182,691 -0.01(-22.98%)
Nov 29, 2022 0.0520 0.0570 0.0416 0.0570 8,000 +0.01(+15.15%)
Nov 28, 2022 0.0420 0.0495 0.0420 0.0495 697 -0.01(-17.50%)
Nov 25, 2022 0.0600 0.0600 0.0600 0.0600 400 +0.00(+4.35%)
Nov 23, 2022 0.0548 0.0575 0.0502 0.0575 34,650 +0.00(+1.77%)
Nov 22, 2022 0.0406 0.0565 0.0406 0.0565 64,898 +0.01(+16.98%)
Nov 21, 2022 0.0410 0.0483 0.0410 0.0483 14,395 -0.01(-16.72%)
Nov 18, 2022 0.0394 0.0590 0.0370 0.0580 146,169 +0.01(+16.23%)
Nov 17, 2022 0.0420 0.0499 0.0420 0.0499 6,000 +0.01(+12.13%)
Nov 16, 2022 0.0590 0.0590 0.0366 0.0445 7,202 +0.00(+2.06%)
Nov 15, 2022 0.0421 0.0590 0.0421 0.0436 22,119 +0.00(+3.81%)
Nov 14, 2022 0.0411 0.0591 0.0411 0.0420 1,706 -0.01(-20.15%)
Nov 11, 2022 0.0445 0.0526 0.0445 0.0526 52,682 -0.01(-12.33%)
Nov 09, 2022 0.0600 0 +0.00(+1.69%)
Nov 08, 2022 0.0550 0.0590 0.0445 0.0590 80,562 +0.00(+7.27%)
Nov 07, 2022 0.0528 0.0600 0.0455 0.0550 20,391 +0.01(+20.35%)
Nov 04, 2022 0.0503 0.0600 0.0403 0.0457 65,796 -0.01(-13.77%)
Nov 03, 2022 0.0476 0.0540 0.0454 0.0530 33,667 -0.00(-1.85%)
Nov 02, 2022 0.0540 0.0540 0.0540 0.0540 21,480 -0.01(-9.70%)
Nov 01, 2022 0.0460 0.0598 0.0445 0.0598 2,900 +0.00(+4.91%)
Oct 31, 2022 0.0450 0.0600 0.0450 0.0570 16,637 -0.00(-4.68%)
Oct 28, 2022 0.0450 0.0598 0.0450 0.0598 1,175 -0.00(-0.33%)
Oct 27, 2022 0.0460 0.0600 0.0451 0.0600 3,881 +0.00(+7.14%)
Oct 26, 2022 0.0600 0.0600 0.0526 0.0560 13,300 +0.01(+22.00%)
Oct 25, 2022 0.0500 0.0600 0.0459 0.0459 41,122 +0.00(+2.00%)
Oct 24, 2022 0.0517 0.0550 0.0434 0.0450 13,272 -0.01(-25.00%)
Oct 21, 2022 0.0500 0.0600 0.0495 0.0600 27,504 +0.00(+3.99%)
Oct 20, 2022 0.0590 0.0590 0.0500 0.0577 30,598 +0.00(+0.17%)
Oct 19, 2022 0.0576 0.0576 0.0465 0.0576 9,579 +0.00(+0.17%)
Oct 18, 2022 0.0590 0.0590 0.0448 0.0575 57,554 -0.00(-2.54%)
Oct 17, 2022 0.0595 0.0600 0.0500 0.0590 29,454 +0.00(+6.31%)
Oct 14, 2022 0.0555 0.0555 0.0555 0.0555 1,410 +0.00(+5.71%)
Oct 12, 2022 0.0525 83 -0.00(-0.94%)
Oct 11, 2022 0.0525 0.0548 0.0525 0.0530 58,999 +0.00(+0.95%)
Oct 10, 2022 0.0520 0.0525 0.0520 0.0525 8,525 +0.00(+1.74%)
Oct 07, 2022 0.0555 0.0600 0.0510 0.0516 9,602 +0.00(+3.20%)
Oct 06, 2022 0.0600 0.0600 0.0500 0.0500 26,200 -0.01(-11.19%)
Oct 05, 2022 0.0600 0.0600 0.0563 0.0563 1,816 +0.00(+0.90%)
Oct 04, 2022 0.0553 0.0558 0.0553 0.0558 10,677 -0.00(-5.90%)
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.