TMX group TMXmoney

Mountain Province Diamonds Inc. (MPV)
Market: CDN Consolidated
$ 5.32
Oct 30, 2014, 2:38 PM EDT
Change: -0.07 (-1.30%)
Volume: 18,450
Day Low
5.25
Day High
5.35
Company Chart
Detailed Quote
Open: 5.35 EPS: -0.19
High: 5.35 Ex-Div Date: N/A
Low: 5.25 Dividend: N/A
Prev. Close: 5.39 Yield: N/A
Bid: 5.26 Div. Frequency: N/A
Bid Size: 1,700 Shares Out.: 135,204,550
Ask: 5.30 P/E Ratio: N/A
Ask Size: 600 P/B Ratio: 3.827
Market Cap: 719,288,206 Exchange: TSX
Beta: 1.012 VWAP: 5.274402
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.32 5.26 5.30 5.35 5.35 5.25 18.45 k 100% -0.07 -1.299% 10/30/2014 1:57 PM
TSX 5.28 5.26 5.30 5.35 5.35 5.25 11.75 k 63.69% -0.11 -2.041% 10/30/2014 12:59 PM
Alpha 5.32 5.26 5.33 5.27 5.32 5.25 4,000 21.68% -0.07 -1.299% 10/30/2014 1:57 PM
TMX Select 5.25 5.26 5.37 5.25 5.25 5.25 600 3.25% -0.14 -2.597% 10/30/2014 12:03 PM
Chi-X 5.30 5.26 5.30 5.30 5.31 5.25 2,100 11.38% -0.10 -1.852% 10/30/2014 1:39 PM
Omega 5.37 5.24 5.35 0.00 0.00 0.00 0 0% 0.00 0.00% 10/29/2014 2:13 PM
CX2 5.39 5.24 5.37 0.00 0.00 0.00 0 0% 0.00 0.00% 10/28/2014 10:12 AM

All times are in ET.

News Headlines for Mountain Province Diamonds Inc.
8:19 AM EDT
October 01, 2014
IIROC Trade Resumption - MPV - Canada Newswire
8:18 AM EDT
October 01, 2014
IIROC Trade Resumption - Mountain Province Diamonds Inc. - Newsfile
3:42 PM EDT
September 30, 2014
IIROC Trading Halt - MPV (all issues) - Canada Newswire
3:39 PM EDT
September 30, 2014
Mountain Province Diamonds Arranges C$100M Private Placement - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 1:57 PM EDT 5.32 100 -0.07 ALPHA 085 002
10/30/2014 1:39 PM EDT 5.30 100 -0.09 CHIX 015 001
10/30/2014 12:59 PM EDT 5.31 100 -0.08 CHIX 001 001
10/30/2014 12:59 PM EDT 5.28 100 -0.11 CHIX 001 013
10/30/2014 12:59 PM EDT 5.28 100 -0.11 CHIX 001 013
10/30/2014 12:59 PM EDT 5.28 100 -0.11 CHIX 001 013
10/30/2014 12:59 PM EDT 5.28 100 -0.11 CHIX 001 013
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 079 090
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 079 090
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 079 090
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 001 090
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 079 090
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 079 090
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 079 090
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 079 090
10/30/2014 12:59 PM EDT 5.26 100 -0.13 TSX 085 079
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 001 090
10/30/2014 12:59 PM EDT 5.28 100 -0.11 TSX 079 090
10/30/2014 12:28 PM EDT 5.28 100 -0.11 CHIX 001 013
10/30/2014 12:15 PM EDT 5.25 100 -0.14 CHIX 014 001
10/30/2014 12:15 PM EDT 5.25 400 -0.14 TSX 101 001
10/30/2014 12:15 PM EDT 5.25 700 -0.14 ALPHA 014 001
10/30/2014 12:10 PM EDT 5.25 400 -0.14 ALPHA 014 001
10/30/2014 12:09 PM EDT 5.26 400 -0.13 TSX 001 001
10/30/2014 12:09 PM EDT 5.26 300 -0.13 TSX 079 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia