Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Maven Inc (OP: MVEN )

0.4200 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.200 1.200 1.150 1.200 12,384 -0.05(-4.31%)
Oct 30, 2017 1.290 1.290 1.254 1.254 2,241 -0.04(-2.79%)
Oct 24, 2017 1.290 1.290 1.290 0 -0.04(-3.01%)
Oct 23, 2017 1.330 1.330 1.330 1.330 1,300 +0.03(+2.31%)
Oct 20, 2017 1.220 1.300 1.180 1.300 10,380 +0.00(+0.00%)
Oct 19, 2017 1.150 1.300 1.150 1.300 11,350 +0.01(+0.78%)
Oct 16, 2017 1.290 1.290 1.290 0 -0.06(-4.52%)
Oct 13, 2017 1.350 1.351 1.350 1.351 1,600 +0.00(+0.07%)
Oct 12, 2017 1.350 1.350 1.350 1.350 206 -0.03(-2.17%)
Oct 11, 2017 1.380 1.380 1.380 1.380 100 +0.00(+0.00%)
Oct 10, 2017 1.380 1.380 1.380 1.380 5,000 -0.02(-1.43%)
Oct 06, 2017 1.400 1.400 1.400 0 +0.03(+1.97%)
Oct 05, 2017 1.470 1.470 1.370 1.373 14,820 +0.01(+0.96%)
Oct 04, 2017 1.370 1.503 1.360 1.360 57,778 +0.20(+17.24%)
Oct 03, 2017 1.160 1.160 1.160 1.160 256 -0.17(-12.78%)
Oct 02, 2017 1.150 1.334 1.100 1.330 26,200 +0.18(+15.65%)
Sep 29, 2017 1.150 1.200 1.110 1.150 3,899 +0.00(+0.00%)
Sep 28, 2017 1.160 1.160 1.110 1.150 800 -0.10(-8.00%)
Sep 27, 2017 1.264 1.264 1.250 1.250 1,450 +0.09(+7.76%)
Sep 26, 2017 1.160 1.420 1.160 1.160 5,350 -0.04(-3.33%)
Sep 25, 2017 1.160 1.250 1.160 1.200 755 -0.21(-14.89%)
Sep 21, 2017 1.410 1.410 1.410 0 -0.07(-4.73%)
Sep 19, 2017 1.480 1.480 1.480 0 +0.26(+21.31%)
Sep 18, 2017 1.150 1.430 1.150 1.220 1,160 -0.22(-15.28%)
Sep 15, 2017 1.380 1.440 1.380 1.440 244 -0.01(-0.69%)
Sep 14, 2017 1.469 1.500 1.450 1.450 4,540 +0.00(+0.00%)
Sep 13, 2017 1.400 1.460 1.400 1.450 4,425 -0.04(-2.68%)
Sep 12, 2017 1.400 1.490 1.400 1.490 30,500 +0.06(+4.20%)
Sep 11, 2017 1.310 1.450 1.310 1.430 7,160 +0.05(+3.62%)
Sep 08, 2017 1.360 1.380 1.360 1.380 5,725 -0.02(-1.43%)
Sep 07, 2017 1.220 1.400 1.220 1.400 31,573 +0.12(+9.37%)
Sep 06, 2017 1.280 1.280 1.280 1.280 119 +0.08(+6.67%)
Sep 05, 2017 1.200 1.200 1.200 1.200 1,320 -0.08(-6.25%)
Sep 01, 2017 1.280 1.190 1.280 1,665 +0.09(+7.56%)
Aug 31, 2017 1.160 1.190 1.160 1.190 795 -0.01(-0.83%)
Aug 30, 2017 1.250 1.253 1.200 1.200 21,700 -0.05(-4.00%)
Aug 29, 2017 1.250 1.250 1.250 1.250 2,500 -0.05(-3.85%)
Aug 28, 2017 1.190 1.300 1.190 1.300 19,300 +0.10(+8.33%)
Aug 25, 2017 1.134 1.200 1.130 1.200 15,281 +0.08(+7.14%)
Aug 24, 2017 1.120 1.128 1.100 1.120 25,874 +0.01(+0.90%)
Aug 23, 2017 1.100 1.150 1.100 1.110 7,275 +0.03(+2.78%)
Aug 22, 2017 1.080 1.080 1.080 1.080 2,405 -0.02(-1.82%)
Aug 21, 2017 1.080 1.110 1.080 1.100 1,200 -0.01(-0.90%)
Aug 18, 2017 1.110 1.110 1.110 1.110 3,410 -0.04(-3.90%)
Aug 17, 2017 1.130 1.155 1.100 1.155 5,025 +0.02(+1.32%)
Aug 16, 2017 1.120 1.170 1.120 1.140 5,703 +0.03(+2.70%)
Aug 15, 2017 1.120 1.120 1.110 1.110 2,254 +0.00(+0.00%)
Aug 14, 2017 1.240 1.240 1.080 1.110 17,662 -0.13(-10.48%)
Aug 11, 2017 1.140 1.250 1.140 1.240 12,597 -0.09(-6.77%)
Aug 10, 2017 1.360 1.360 1.220 1.330 15,952 -0.02(-1.48%)
Aug 09, 2017 1.370 1.420 1.235 1.350 16,092 +0.00(+0.00%)
Aug 08, 2017 1.370 1.370 1.350 1.350 2,462 -0.01(-0.74%)
Aug 07, 2017 1.425 1.450 1.300 1.360 39,863 -0.08(-5.56%)
Aug 04, 2017 1.350 1.500 1.140 1.440 32,347 +0.10(+7.46%)
Aug 03, 2017 1.400 1.400 1.270 1.340 14,798 +0.04(+3.08%)
Aug 02, 2017 1.190 1.490 1.165 1.300 49,853 +0.11(+9.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.