MNTR - Mentor Capital, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20190.40000.40000.35000.38000.380012,480
May 20, 20190.37000.40000.35000.36000.360031,300
May 17, 20190.35000.39000.35000.38000.380026,200
May 16, 20190.35000.38000.35000.35000.350026,700
May 15, 20190.40000.42000.36000.36000.360015,000
May 14, 20190.37000.38000.37000.37000.370014,400
May 13, 20190.37000.40000.37000.37000.370092,600
May 10, 20190.39000.39000.37000.38000.380016,400
May 09, 20190.37000.40000.37000.38000.380085,700
May 08, 20190.39000.40000.37000.38000.380011,600
May 07, 20190.38000.41000.38000.40000.400017,900
May 06, 20190.41000.41000.37000.40000.400028,600
May 03, 20190.42000.42000.37000.41000.410037,400
May 02, 20190.37000.42000.37000.42000.420018,300
May 01, 20190.42000.43000.37000.42000.420078,000
Apr 30, 20190.41000.45000.41000.43000.430031,300
Apr 29, 20190.41000.44000.41000.42000.420020,700
Apr 26, 20190.47000.47000.41000.41000.410048,000
Apr 25, 20190.39000.43000.39000.43000.430019,200
Apr 24, 20190.43000.45000.42000.43000.430042,100
Apr 23, 20190.45000.45000.43000.43000.430054,000
Apr 22, 20190.43000.47000.42000.44000.440058,700
Apr 18, 20190.47000.48000.45000.45000.450035,400
Apr 17, 20190.45000.46000.45000.45000.45007,800
Apr 16, 20190.45000.54000.45000.46000.460013,700
Apr 15, 20190.44000.51000.44000.49000.490094,200
Apr 12, 20190.45000.48000.45000.48000.480018,100
Apr 11, 20190.50000.50000.44000.47000.470018,500
Apr 10, 20190.50000.50000.47000.47000.470022,900
Apr 09, 20190.47000.52000.47000.50000.500024,200
Apr 08, 20190.52000.52000.47000.48000.480021,700
Apr 05, 20190.47000.52000.45000.50000.5000115,300
Apr 04, 20190.50000.51000.48000.48000.480027,300
Apr 03, 20190.52000.52000.47000.48000.480046,700
Apr 02, 20190.52000.52000.47000.47000.470036,000
Apr 01, 20190.51000.53000.46000.51000.5100119,900
Mar 29, 20190.44000.50000.43000.43000.430049,900
Mar 28, 20190.45000.49000.43000.44000.440024,900
Mar 27, 20190.48000.48000.45000.46000.460014,700
Mar 26, 20190.44000.50000.44000.47000.470085,300
Mar 25, 20190.44000.48000.41000.44000.440020,200
Mar 22, 20190.51000.51000.42000.44000.440023,500
Mar 21, 20190.48000.48000.43000.44000.440037,500
Mar 20, 20190.48000.48000.44000.48000.480016,700
Mar 19, 20190.48000.48000.43000.47000.470038,000
Mar 18, 20190.47000.49000.43000.44000.440067,100
Mar 15, 20190.45000.47000.43000.45000.450046,900
Mar 14, 20190.47000.48000.43000.44000.440048,800
Mar 13, 20190.47000.49000.46000.47000.470039,700
Mar 12, 20190.51000.52000.46000.46000.460040,200
Mar 11, 20190.49000.51000.48000.50000.500025,600
Mar 08, 20190.46000.52000.44000.47000.4700171,000
Mar 07, 20190.54000.55000.51000.52000.520042,100
Mar 06, 20190.53000.55000.50000.55000.550027,800
Mar 05, 20190.52000.52000.48000.52000.520017,100
Mar 04, 20190.48000.52000.48000.48000.480036,100
Mar 01, 20190.55000.55000.44000.52000.520049,500
Feb 28, 20190.55000.55000.50000.52000.520033,700
Feb 27, 20190.45000.54000.45000.52000.520027,200
Feb 26, 20190.46000.51000.44000.46000.460053,200
Feb 25, 20190.46000.51000.44000.45000.450062,700
Feb 22, 20190.50000.50000.43000.45000.450092,900
Feb 21, 20190.52000.53000.48000.48000.4800127,100
Feb 20, 20190.57000.57000.52000.53000.530077,100
Feb 19, 20190.56000.61000.52000.56000.560041,900
Feb 15, 20190.56000.56000.52000.55000.550065,500
Feb 14, 20190.57000.57000.53000.53000.530013,000
Feb 13, 20190.52000.57000.52000.57000.570071,100
Feb 12, 20190.57000.57000.54000.54000.540037,100
Feb 11, 20190.56000.59000.56000.56000.5600120,600
Feb 08, 20190.57000.57000.56000.56000.560022,500
Feb 07, 20190.58000.60000.55000.55000.550033,200
Feb 06, 20190.60000.60000.55000.56000.560026,500
Feb 05, 20190.63000.63000.55000.56000.560086,000
Feb 04, 20190.64000.64000.56000.62000.6200124,500
Feb 01, 20190.64000.65000.55000.59000.5900166,100
Jan 31, 20190.65000.65000.60000.64000.6400152,400
Jan 30, 20190.59000.61000.52000.59000.5900114,600
Jan 29, 20190.61000.61000.51000.53000.5300119,000
Jan 28, 20190.46000.58000.46000.58000.580089,500
Jan 25, 20190.51000.51000.46000.46000.460032,700
Jan 24, 20190.46000.50000.46000.47000.470049,100
Jan 23, 20190.46000.46000.41000.45000.450041,000
Jan 22, 20190.48000.54000.40000.45000.4500154,300
Jan 18, 20190.54000.56000.48000.50000.500028,700
Jan 17, 20190.62000.62000.45000.49000.490064,500
Jan 16, 20190.58000.58000.54000.57000.570031,900
Jan 15, 20190.65000.68000.53000.54000.5400100,800
Jan 14, 20190.75000.75000.58000.65000.6500143,800
Jan 11, 20190.70000.70000.65000.69000.690029,000
Jan 10, 20190.68000.75000.64000.66000.6600141,000
Jan 09, 20190.65000.70000.61000.68000.680095,900
Jan 08, 20190.62000.69000.61000.65000.6500151,000
Jan 07, 20190.64000.64000.56000.62000.6200110,600
Jan 04, 20190.54000.62000.46000.55000.5500213,500
Jan 03, 20190.36000.49000.33000.44000.4400284,000
Jan 02, 20190.36000.36000.33000.34000.340058,500
Dec 31, 20180.30000.34000.30000.34000.3400122,000
Dec 28, 20180.32000.36000.31000.31000.310085,100
Dec 27, 20180.36000.36000.31000.33000.3300208,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...