TMX group TMXmoney

Mountain Province Diamonds Inc. (MPV)
Market: CDN Consolidated
$ 5.04
Dec 22, 2014, 1:09 AM EST
Change: 0.03 (0.60%)
Volume: 25,237
Day Low
5.03
Day High
5.19
Company Chart
Detailed Quote
Open: 5.03 EPS: -0.11
High: 5.19 Ex-Div Date: N/A
Low: 5.03 Dividend: N/A
Prev. Close: 5.01 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 135,204,550
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 4.271
Market Cap: 681,430,932 Exchange: TSX
Beta: 1.269 VWAP: 5.074524
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.04 N/A N/A 5.03 5.19 5.03 25.23 k 100% 0.03 0.599% 12/19/2014 3:59 PM
TSX 5.05 4.95 5.08 5.04 5.19 5.04 20.53 k 81.38% 0.04 0.798% 12/19/2014 3:59 PM
Alpha 5.07 N/A N/A 5.15 5.15 5.04 800 3.17% 0.06 1.198% 12/19/2014 3:56 PM
TMX Select 5.07 N/A N/A 5.03 5.07 5.03 300 1.19% 0.06 1.198% 12/19/2014 3:56 PM
Chi-X 5.05 N/A N/A 5.04 5.16 5.04 2,800 11.09% 0.00 0.00% 12/19/2014 3:59 PM
Omega 5.07 N/A N/A 5.03 5.07 5.03 500 1.98% 0.08 1.603% 12/19/2014 3:56 PM
CX2 5.04 N/A N/A 5.03 5.04 5.03 300 1.19% 0.03 0.599% 12/19/2014 3:59 PM

All times are in ET.

News Headlines for Mountain Province Diamonds Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/19/2014 3:59 PM EST 5.04 100 0.03 CX2 079 001
12/19/2014 3:59 PM EST 5.04 100 0.03 CX2 079 001
12/19/2014 3:59 PM EST 5.05 100 0.04 CHIX 001 001
12/19/2014 3:59 PM EST 5.05 100 0.04 TSX 039 039
12/19/2014 3:59 PM EST 5.05 100 0.04 TSX 039 079
12/19/2014 3:56 PM EST 5.07 100 0.06 CHIX 001 011
12/19/2014 3:56 PM EST 5.07 2,000 0.06 TSX 009 011
12/19/2014 3:56 PM EST W 5.07 100 0.06 CHIX 009 001
12/19/2014 3:56 PM EST W 5.07 100 0.06 CHIX 009 001
12/19/2014 3:56 PM EST W 5.07 400 0.06 OMEGA 009 011
12/19/2014 3:56 PM EST 5.07 100 0.06 TSX 009 079
12/19/2014 3:56 PM EST 5.07 100 0.06 TSX 009 011
12/19/2014 3:56 PM EST 5.07 900 0.06 TSX 009 002
12/19/2014 3:56 PM EST W 5.07 100 0.06 ALPHA 009 011
12/19/2014 3:56 PM EST W 5.07 200 0.06 TMX 009 011
12/19/2014 3:44 PM EST 5.07 100 0.06 TSX 039 039
12/19/2014 3:26 PM EST 5.06 100 0.05 CHIX 039 001
12/19/2014 3:13 PM EST 5.04 100 0.03 CHIX 001 085
12/19/2014 3:13 PM EST 5.04 100 0.03 CHIX 001 085
12/19/2014 3:13 PM EST E 5.04 37 0.03 TSX 036 085
12/19/2014 3:13 PM EST 5.04 100 0.03 TSX 039 085
12/19/2014 3:13 PM EST 5.04 100 0.03 ALPHA 039 085
12/19/2014 2:59 PM EST 5.05 100 0.04 CHIX 001 001
12/19/2014 2:52 PM EST 5.05 100 0.04 CHIX 007 001
12/19/2014 2:52 PM EST 5.05 100 0.04 CHIX 007 001
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