OTC:MNTR | Historical Stock Price | Mentor Capital, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-09-05 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.06$0.21$0.69$2.28$7.562008-09-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.08$0.08114,600
2020-12-30$0.09$0.0943,000
2020-12-29$0.09$0.0928,900
2020-12-28$0.09$0.0966,700
2020-12-24$0.09$0.0924,000
2020-12-23$0.10$0.1031,800
2020-12-22$0.10$0.10129,700
2020-12-21$0.08$0.0891,600
2020-12-18$0.10$0.1034,800
2020-12-17$0.11$0.1144,700
2020-12-16$0.10$0.1027,300
2020-12-15$0.10$0.1048,600
2020-12-14$0.10$0.1039,900
2020-12-11$0.10$0.1020,700
2020-12-10$0.10$0.10154,900
2020-12-09$0.08$0.08314,300
2020-12-08$0.11$0.1155,900
2020-12-07$0.12$0.12175,700
2020-12-04$0.14$0.14362,000
2020-12-03$0.11$0.1194,300
2020-12-02$0.10$0.10238,600
2020-12-01$0.12$0.12254,300
2020-11-30$0.11$0.11216,200
2020-11-27$0.09$0.0954,800
2020-11-25$0.09$0.0933,800
2020-11-24$0.09$0.0945,300
2020-11-23$0.09$0.0924,700
2020-11-20$0.09$0.0914,400
2020-11-19$0.09$0.0934,400
2020-11-18$0.09$0.0927,100
2020-11-17$0.09$0.095,300
2020-11-16$0.09$0.0933,400
2020-11-13$0.09$0.0918,200
2020-11-12$0.09$0.0912,300
2020-11-11$0.09$0.0940,700
2020-11-10$0.09$0.0932,400
2020-11-09$0.10$0.1085,600
2020-11-06$0.10$0.10135,200
2020-11-05$0.08$0.0847,600
2020-11-04$0.08$0.0821,300
2020-11-03$0.08$0.0811,400
2020-11-02$0.08$0.082,900
2020-10-30$0.08$0.0814,000
2020-10-29$0.08$0.0813,500
2020-10-28$0.08$0.0871,400
2020-10-27$0.08$0.0814,500
2020-10-26$0.08$0.088,400
2020-10-23$0.08$0.0840,300
2020-10-22$0.08$0.088,600
2020-10-21$0.08$0.082,700
2020-10-20$0.08$0.089,000
2020-10-19$0.08$0.0839,200
2020-10-16$0.08$0.0835,600
2020-10-15$0.08$0.0816,700
2020-10-14$0.08$0.0845,900
2020-10-13$0.08$0.0873,800
2020-10-12$0.08$0.0875,700
2020-10-09$0.08$0.0854,800
2020-10-08$0.08$0.0837,200
2020-10-07$0.07$0.0733,100
2020-10-06$0.08$0.08109,400
2020-10-05$0.07$0.075,500
2020-10-02$0.07$0.0728,800
2020-10-01$0.08$0.0838,800
2020-09-30$0.08$0.0816,000
2020-09-29$0.07$0.075,700
2020-09-28$0.07$0.0716,400
2020-09-25$0.08$0.0816,000
2020-09-24$0.08$0.0839,200
2020-09-23$0.08$0.0835,400
2020-09-22$0.08$0.0812,800
2020-09-21$0.08$0.088,300
2020-09-18$0.08$0.08101,400
2020-09-17$0.08$0.081,500
2020-09-16$0.08$0.0881,300
2020-09-15$0.08$0.083,400
2020-09-14$0.08$0.0815,300
2020-09-11$0.08$0.0812,600
2020-09-10$0.08$0.088,400
2020-09-09$0.08$0.084,700
2020-09-08$0.07$0.0713,900
2020-09-04$0.08$0.0866,500
2020-09-03$0.08$0.089,100
2020-09-02$0.08$0.0812,600
2020-09-01$0.08$0.08123,200
2020-08-31$0.08$0.0816,100
2020-08-28$0.08$0.0817,500
2020-08-27$0.09$0.0933,300
2020-08-26$0.09$0.0975,100
2020-08-25$0.08$0.08125,400
2020-08-24$0.09$0.09426,600
2020-08-21$0.10$0.1028,300
2020-08-20$0.09$0.09176,400
2020-08-19$0.11$0.111,559,200
2020-08-18$0.09$0.0968,000
2020-08-17$0.09$0.09195,100
2020-08-14$0.09$0.0948,500
2020-08-13$0.09$0.09111,500
2020-08-12$0.08$0.0813,300
2020-08-11$0.08$0.0823,200
2020-08-10$0.08$0.0847,400
2020-08-07$0.08$0.0841,300
2020-08-06$0.09$0.09161,100
2020-08-05$0.08$0.086,200
2020-08-04$0.08$0.081,800
2020-08-03$0.08$0.0823,200
2020-07-31$0.08$0.0876,500
2020-07-30$0.08$0.0830,500
2020-07-29$0.09$0.0911,800
2020-07-28$0.09$0.0928,300
2020-07-27$0.08$0.0814,200
2020-07-24$0.09$0.096,300
2020-07-23$0.09$0.097,400
2020-07-22$0.09$0.0933,900
2020-07-21$0.08$0.084,100
2020-07-20$0.09$0.0912,300
2020-07-17$0.08$0.0834,300
2020-07-16$0.08$0.0827,400
2020-07-15$0.08$0.0816,600
2020-07-14$0.09$0.0964,800
2020-07-13$0.09$0.0927,800
2020-07-10$0.10$0.1037,400
2020-07-09$0.09$0.0914,400
2020-07-08$0.10$0.1018,200
2020-07-07$0.10$0.1011,400
2020-07-06$0.10$0.1037,100
2020-07-02$0.10$0.105,400
2020-07-01$0.10$0.1032,700
2020-06-30$0.10$0.109,800
2020-06-29$0.11$0.1117,600
2020-06-26$0.11$0.1118,800
2020-06-25$0.10$0.1016,100
2020-06-24$0.10$0.1018,600
2020-06-23$0.10$0.1026,100
2020-06-22$0.10$0.1011,500
2020-06-19$0.10$0.103,200
2020-06-18$0.10$0.107,600
2020-06-17$0.11$0.1114,900
2020-06-16$0.10$0.1032,100
2020-06-15$0.11$0.1137,200
2020-06-12$0.11$0.113,900
2020-06-11$0.11$0.1167,800
2020-06-10$0.13$0.1339,900
2020-06-09$0.12$0.1254,100
2020-06-08$0.13$0.1378,500
2020-06-05$0.11$0.1140,600
2020-06-04$0.11$0.1145,800
2020-06-03$0.12$0.1220,300
2020-06-02$0.12$0.1237,500
2020-06-01$0.14$0.1438,300
2020-05-29$0.13$0.13125,400
2020-05-28$0.14$0.1419,500
2020-05-27$0.14$0.14105,400
2020-05-26$0.17$0.17533,900
2020-05-22$0.11$0.11154,000
2020-05-21$0.09$0.0939,100
2020-05-20$0.08$0.0826,500
2020-05-19$0.08$0.0817,100
2020-05-18$0.09$0.0974,000
2020-05-15$0.09$0.0937,400
2020-05-14$0.09$0.096,900
2020-05-13$0.09$0.0912,700
2020-05-12$0.08$0.0812,100
2020-05-11$0.08$0.082,600
2020-05-08$0.09$0.0926,500
2020-05-07$0.08$0.082,700
2020-05-06$0.09$0.097,300
2020-05-05$0.09$0.0913,700
2020-05-04$0.09$0.094,000
2020-05-01$0.08$0.0859,000
2020-04-30$0.08$0.0840,300
2020-04-29$0.08$0.0816,900
2020-04-28$0.09$0.09154,100
2020-04-27$0.07$0.077,000
2020-04-24$0.07$0.0721,000
2020-04-23$0.07$0.073,700
2020-04-22$0.08$0.0819,700
2020-04-21$0.07$0.0711,800
2020-04-20$0.08$0.084,900
2020-04-17$0.08$0.0830,300
2020-04-16$0.08$0.0891,100
2020-04-15$0.08$0.0866,300
2020-04-14$0.08$0.08130,400
2020-04-13$0.09$0.0994,600
2020-04-09$0.09$0.0910,200
2020-04-08$0.09$0.0917,200
2020-04-07$0.10$0.1031,200
2020-04-06$0.09$0.0912,900
2020-04-03$0.10$0.1036,600
2020-04-02$0.10$0.1040,700
2020-04-01$0.10$0.1059,700
2020-03-31$0.09$0.09158,100
2020-03-30$0.09$0.0919,000
2020-03-27$0.08$0.0840,700
2020-03-26$0.09$0.0937,700
2020-03-25$0.09$0.09106,600
2020-03-24$0.08$0.0872,700
2020-03-23$0.09$0.0910,700
2020-03-20$0.09$0.09109,700
2020-03-19$0.09$0.0940,800
2020-03-18$0.08$0.0844,500
2020-03-17$0.09$0.09129,700
2020-03-16$0.11$0.1115,700
2020-03-13$0.11$0.1117,800
2020-03-12$0.11$0.1140,700
2020-03-11$0.12$0.1232,500
2020-03-10$0.13$0.1343,000
2020-03-09$0.13$0.1343,800
2020-03-06$0.13$0.1329,000
2020-03-05$0.13$0.1323,600
2020-03-04$0.13$0.1375,600
2020-03-03$0.14$0.1425,000
2020-03-02$0.14$0.1415,000
2020-02-28$0.13$0.1395,900
2020-02-27$0.13$0.1339,000
2020-02-26$0.13$0.1342,700
2020-02-25$0.13$0.136,400
2020-02-24$0.13$0.1317,100
2020-02-21$0.13$0.1314,900
2020-02-20$0.13$0.1327,300
2020-02-19$0.13$0.1343,700
2020-02-18$0.13$0.1318,000
2020-02-14$0.13$0.137,500
2020-02-13$0.13$0.1317,800
2020-02-12$0.13$0.137,500
2020-02-11$0.13$0.133,800
2020-02-10$0.13$0.1342,000
2020-02-07$0.14$0.145,200
2020-02-06$0.14$0.1456,400
2020-02-05$0.13$0.1311,300
2020-02-04$0.13$0.1331,200
2020-02-03$0.14$0.1410,000
2020-01-31$0.14$0.1457,100
2020-01-30$0.13$0.1341,200
2020-01-29$0.15$0.1526,900
2020-01-28$0.16$0.164,700
2020-01-27$0.15$0.1510,700
2020-01-24$0.17$0.1753,300
2020-01-23$0.17$0.1756,900
2020-01-22$0.17$0.17100,600
2020-01-21$0.20$0.2022,600
2020-01-17$0.21$0.2120,800
2020-01-16$0.20$0.20123,800
2020-01-15$0.20$0.2078,300
2020-01-14$0.19$0.1971,200
2020-01-13$0.19$0.1946,700
2020-01-10$0.21$0.21173,800
2020-01-09$0.21$0.21107,300
2020-01-08$0.18$0.18206,600
2020-01-07$0.16$0.16169,700
2020-01-06$0.14$0.1447,400
2020-01-03$0.13$0.1368,600
2020-01-02$0.12$0.1218,200