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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$0.05$0.0530,600
2021-12-30$0.05$0.0537,600
2021-12-29$0.06$0.06322,500
2021-12-28$0.05$0.05126,900
2021-12-27$0.05$0.05188,500
2021-12-23$0.06$0.0612,400
2021-12-22$0.06$0.06710,500
2021-12-21$0.07$0.0742,400
2021-12-20$0.06$0.06212,000
2021-12-17$0.07$0.0771,700
2021-12-16$0.07$0.0747,900
2021-12-15$0.07$0.0722,500
2021-12-14$0.07$0.07213,300
2021-12-13$0.08$0.0828,800
2021-12-10$0.07$0.0767,100
2021-12-09$0.08$0.083,000
2021-12-08$0.09$0.0968,100
2021-12-07$0.09$0.0958,800
2021-12-06$0.08$0.08108,200
2021-12-03$0.09$0.0914,800
2021-12-02$0.08$0.0870,400
2021-12-01$0.09$0.097,600
2021-11-30$0.09$0.09129,800
2021-11-29$0.08$0.085,800
2021-11-26$0.09$0.098,300
2021-11-24$0.08$0.0817,200
2021-11-23$0.10$0.1046,500
2021-11-22$0.10$0.10229,500
2021-11-19$0.10$0.1056,500
2021-11-18$0.09$0.0931,500
2021-11-17$0.10$0.1012,900
2021-11-16$0.09$0.091,100
2021-11-15$0.10$0.1011,800
2021-11-12$0.09$0.0930,500
2021-11-11$0.10$0.102,700
2021-11-10$0.10$0.109,300
2021-11-09$0.10$0.1038,300
2021-11-08$0.10$0.1041,600
2021-11-05$0.09$0.0923,700
2021-11-04$0.10$0.10194,700
2021-11-03$0.10$0.1056,400
2021-11-02$0.09$0.0927,100
2021-11-01$0.09$0.0919,600
2021-10-29$0.09$0.093,700
2021-10-28$0.09$0.09205,900
2021-10-27$0.10$0.1044,300
2021-10-26$0.10$0.1086,100
2021-10-25$0.10$0.1020,400
2021-10-22$0.10$0.1070,800
2021-10-21$0.10$0.1013,300
2021-10-20$0.10$0.1064,600
2021-10-19$0.10$0.105,600
2021-10-18$0.10$0.1078,500
2021-10-15$0.10$0.1012,400
2021-10-14$0.10$0.1015,100
2021-10-13$0.10$0.1015,400
2021-10-12$0.10$0.1043,200
2021-10-11$0.10$0.1013,600
2021-10-08$0.10$0.1014,500
2021-10-07$0.10$0.1023,100
2021-10-06$0.10$0.101,900
2021-10-05$0.10$0.1015,200
2021-10-04$0.10$0.1013,300
2021-10-01$0.11$0.111,700
2021-09-30$0.11$0.115,100
2021-09-29$0.11$0.1139,200
2021-09-28$0.11$0.119,600
2021-09-27$0.11$0.1124,700
2021-09-24$0.11$0.1110,100
2021-09-23$0.11$0.1138,000
2021-09-22$0.11$0.1123,100
2021-09-21$0.11$0.1136,100
2021-09-20$0.11$0.1121,400
2021-09-17$0.11$0.1169,200
2021-09-16$0.11$0.1128,800
2021-09-15$0.11$0.1145,400
2021-09-14$0.11$0.11132,500
2021-09-13$0.11$0.1118,500
2021-09-10$0.11$0.11119,000
2021-09-09$0.11$0.1110,000
2021-09-08$0.11$0.1149,600
2021-09-07$0.11$0.1130,100
2021-09-03$0.10$0.106,100
2021-09-02$0.11$0.11600
2021-09-01$0.11$0.1154,600
2021-08-31$0.11$0.1130,500
2021-08-30$0.11$0.1163,500
2021-08-27$0.11$0.11103,400
2021-08-26$0.13$0.1315,200
2021-08-25$0.12$0.1228,300
2021-08-24$0.11$0.1129,000
2021-08-23$0.10$0.1011,800
2021-08-20$0.11$0.116,500
2021-08-19$0.11$0.1123,200
2021-08-18$0.11$0.1111,000
2021-08-17$0.11$0.1132,200
2021-08-16$0.11$0.115,800
2021-08-13$0.11$0.1130,600
2021-08-12$0.11$0.11330,500
2021-08-11$0.11$0.1164,600
2021-08-10$0.10$0.1011,600
2021-08-09$0.11$0.1163,900
2021-08-06$0.11$0.1133,900
2021-08-05$0.11$0.1122,800
2021-08-04$0.11$0.1129,100
2021-08-03$0.11$0.1122,200
2021-08-02$0.11$0.1131,900
2021-07-30$0.10$0.10700
2021-07-29$0.11$0.118,200
2021-07-28$0.11$0.1113,200
2021-07-27$0.11$0.1125,200
2021-07-26$0.11$0.1112,100
2021-07-23$0.11$0.114,000
2021-07-22$0.11$0.1134,400
2021-07-21$0.11$0.1160,800
2021-07-20$0.11$0.1112,100
2021-07-19$0.11$0.115,600
2021-07-16$0.11$0.1131,000
2021-07-15$0.10$0.1017,300
2021-07-14$0.10$0.1058,700
2021-07-13$0.12$0.1228,500
2021-07-12$0.12$0.126,200
2021-07-09$0.13$0.1317,300
2021-07-08$0.13$0.1326,300
2021-07-07$0.13$0.1311,100
2021-07-06$0.12$0.129,700
2021-07-02$0.14$0.1427,600
2021-07-01$0.13$0.1317,500
2021-06-30$0.13$0.133,700
2021-06-29$0.14$0.1415,500
2021-06-28$0.14$0.14300
2021-06-25$0.15$0.1510,900
2021-06-24$0.14$0.1423,400
2021-06-23$0.15$0.1515,900
2021-06-22$0.14$0.1411,000
2021-06-21$0.14$0.1431,000
2021-06-18$0.13$0.1330,100
2021-06-17$0.13$0.139,200
2021-06-16$0.13$0.1391,600
2021-06-15$0.12$0.1225,100
2021-06-14$0.12$0.127,100
2021-06-11$0.12$0.1293,100
2021-06-10$0.12$0.12128,000
2021-06-09$0.13$0.1331,600
2021-06-08$0.12$0.1252,000
2021-06-07$0.12$0.1215,700
2021-06-04$0.11$0.115,100
2021-06-03$0.12$0.1220,600
2021-06-02$0.11$0.1110,700
2021-06-01$0.12$0.129,600
2021-05-28$0.13$0.1341,300
2021-05-27$0.12$0.1225,800
2021-05-26$0.12$0.1217,900
2021-05-25$0.12$0.1223,100
2021-05-24$0.12$0.12136,500
2021-05-21$0.11$0.111,200
2021-05-20$0.11$0.1137,500
2021-05-19$0.12$0.128,300
2021-05-18$0.11$0.115,200
2021-05-17$0.11$0.1138,900
2021-05-14$0.11$0.1117,000
2021-05-13$0.11$0.1132,800
2021-05-12$0.12$0.1264,100
2021-05-11$0.13$0.1385,000
2021-05-10$0.13$0.1324,800
2021-05-07$0.13$0.137,800
2021-05-06$0.14$0.1414,900
2021-05-05$0.14$0.1430,700
2021-05-04$0.14$0.1427,100
2021-05-03$0.14$0.1419,900
2021-04-30$0.14$0.149,600
2021-04-29$0.14$0.1411,300
2021-04-28$0.14$0.1422,500
2021-04-27$0.14$0.143,700
2021-04-26$0.14$0.1447,700
2021-04-23$0.13$0.1354,200
2021-04-22$0.14$0.1439,900
2021-04-21$0.13$0.1310,100
2021-04-20$0.13$0.1399,600
2021-04-19$0.15$0.1561,600
2021-04-16$0.17$0.1745,700
2021-04-15$0.16$0.16183,400
2021-04-14$0.12$0.12233,000
2021-04-13$0.14$0.1473,300
2021-04-12$0.16$0.1638,600
2021-04-09$0.16$0.1649,300
2021-04-08$0.17$0.1729,600
2021-04-07$0.17$0.1771,900
2021-04-06$0.17$0.1715,000
2021-04-05$0.17$0.1741,200
2021-04-01$0.18$0.1828,200
2021-03-31$0.17$0.1761,900
2021-03-30$0.17$0.1720,600
2021-03-29$0.17$0.1730,500
2021-03-26$0.17$0.1723,600
2021-03-25$0.18$0.1821,800
2021-03-24$0.18$0.1835,400
2021-03-23$0.17$0.1768,500
2021-03-22$0.18$0.18136,500
2021-03-19$0.19$0.1920,200
2021-03-18$0.21$0.2149,900
2021-03-17$0.22$0.2273,400
2021-03-16$0.22$0.22166,400
2021-03-15$0.25$0.25325,500
2021-03-12$0.22$0.2291,100
2021-03-11$0.23$0.23480,600
2021-03-10$0.17$0.17105,800
2021-03-09$0.15$0.1559,900
2021-03-08$0.17$0.1764,500
2021-03-05$0.18$0.18137,300
2021-03-04$0.16$0.16223,900
2021-03-03$0.18$0.1861,500
2021-03-02$0.19$0.1950,500
2021-03-01$0.19$0.1937,000
2021-02-26$0.19$0.1949,600
2021-02-25$0.19$0.1929,400
2021-02-24$0.22$0.22129,600
2021-02-23$0.19$0.19162,200
2021-02-22$0.23$0.2360,300
2021-02-19$0.25$0.2575,600
2021-02-18$0.25$0.25166,200
2021-02-17$0.26$0.26423,900
2021-02-16$0.28$0.28741,800
2021-02-12$0.20$0.20263,700
2021-02-11$0.24$0.24442,400
2021-02-10$0.32$0.32397,600
2021-02-09$0.28$0.28431,200
2021-02-08$0.19$0.19217,500
2021-02-05$0.18$0.18240,300
2021-02-04$0.17$0.171,080,400
2021-02-03$0.12$0.12325,700
2021-02-02$0.12$0.1240,000
2021-02-01$0.12$0.12225,100
2021-01-29$0.11$0.1159,500
2021-01-28$0.10$0.10289,600
2021-01-27$0.11$0.11452,100
2021-01-26$0.13$0.1376,200
2021-01-25$0.14$0.1468,900
2021-01-22$0.16$0.1681,900
2021-01-21$0.15$0.1586,300
2021-01-20$0.15$0.15144,000
2021-01-19$0.17$0.17539,800
2021-01-15$0.13$0.13432,900
2021-01-14$0.12$0.1275,100
2021-01-13$0.12$0.12125,400
2021-01-12$0.12$0.12270,600
2021-01-11$0.12$0.12124,700
2021-01-08$0.13$0.13458,200
2021-01-07$0.11$0.11168,900
2021-01-06$0.12$0.12398,500
2021-01-05$0.09$0.0922,900
2021-01-04$0.08$0.0889,200