TMX group TMXmoney

Mountain Province Diamonds Inc. (MPV)
Market: CDN Consolidated
$ 5.53
Aug 1, 2014, 5:34 AM EDT
Change: -0.10 (-1.78%)
Volume: 34,360

Day Low
5.49
Day High
5.69
Company Chart
Detailed Quote
Open: 5.69 EPS: -0.24
High: 5.69 Ex-Div Date: N/A
Low: 5.49 Dividend: N/A
Prev. Close: 5.63 Yield: N/A
Bid: 5.50 Div. Frequency: N/A
Bid Size: 16,400 Shares Out.: 115,204,550
Ask: 5.60 P/E Ratio: N/A
Ask Size: 1,200 P/B Ratio: 4.982
Market Cap: 637,081,162 Exchange: TSX
Beta: 1.343 VWAP: 5.528018
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.53 5.50 5.60 5.69 5.69 5.49 34.36 k 100% -0.10 -1.776% 07/31/2014 3:59 PM
TSX 5.57 5.50 5.60 5.69 5.69 5.49 22.16 k 64.49% -0.06 -1.066% 07/31/2014 3:45 PM
Alpha 5.57 N/A N/A 5.58 5.59 5.49 3,100 9.02% -0.06 -1.066% 07/31/2014 3:45 PM
TMX Select 5.57 N/A N/A 5.55 5.55 5.55 100 0.29% -0.06 -1.066% 07/31/2014 11:14 AM
Chi-X 5.53 N/A N/A 5.57 5.57 5.49 3,500 10.19% -0.10 -1.776% 07/31/2014 3:59 PM
Pure 5.53 N/A N/A 5.53 5.53 5.53 100 0.29% -0.14 -2.469% 07/31/2014 11:14 AM
TriAct 5.52 N/A N/A 5.58 5.58 5.52 5,100 14.84% -0.18 -3.076% 07/31/2014 3:02 PM
CX2 5.52 N/A N/A 5.55 5.55 5.51 300 0.87% -0.12 -2.128% 07/31/2014 11:43 AM

All times are in ET.

News Headlines for Mountain Province Diamonds Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 3:59 PM EDT 5.53 100 -0.10 CHIX 001 001
07/31/2014 3:59 PM EDT 5.53 100 -0.10 CHIX 001 001
07/31/2014 3:59 PM EDT 5.55 100 -0.08 CHIX 001 001
07/31/2014 3:45 PM EDT 5.57 100 -0.06 TSX 079 001
07/31/2014 3:45 PM EDT 5.57 100 -0.06 CHIX 062 001
07/31/2014 3:45 PM EDT 5.57 100 -0.06 TSX 062 222
07/31/2014 3:45 PM EDT 5.57 100 -0.06 TSX 062 036
07/31/2014 3:45 PM EDT 5.57 100 -0.06 ALPHA 062 222
07/31/2014 3:45 PM EDT 5.57 100 -0.06 ALPHA 062 222
07/31/2014 3:31 PM EDT 5.56 100 -0.07 CHIX 002 001
07/31/2014 3:31 PM EDT 5.56 100 -0.07 TSX 002 001
07/31/2014 3:31 PM EDT 5.56 100 -0.07 TSX 002 079
07/31/2014 3:31 PM EDT 5.56 100 -0.07 ALPHA 002 222
07/31/2014 3:20 PM EDT 5.53 100 -0.10 CHIX 002 001
07/31/2014 3:20 PM EDT 5.53 100 -0.10 TSX 002 001
07/31/2014 3:20 PM EDT 5.53 100 -0.10 TSX 002 079
07/31/2014 3:09 PM EDT 5.53 100 -0.10 ALPHA 002 039
07/31/2014 3:02 PM EDT 5.515 100 -0.12 TCM 002 222
07/31/2014 3:02 PM EDT 5.515 100 -0.12 TCM 002 222
07/31/2014 3:02 PM EDT 5.50 100 -0.13 TSX 007 222
07/31/2014 3:02 PM EDT 5.50 100 -0.13 CHIX 001 222
07/31/2014 3:02 PM EDT 5.50 200 -0.13 TSX 007 222
07/31/2014 3:02 PM EDT 5.50 100 -0.13 ALPHA 039 222
07/31/2014 3:02 PM EDT 5.50 100 -0.13 CHIX 001 001
07/31/2014 3:02 PM EDT 5.515 400 -0.12 TCM 002 222
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.