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

The Maven Inc (OP: MVEN )

N/A 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, 2018 0.4800 0.4990 0.4800 0.4990 2,605 +0.02(+3.96%)
Oct 30, 2018 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Oct 29, 2018 0.4800 0.4990 0.4500 0.4800 11,399 +0.03(+6.67%)
Oct 26, 2018 0.4200 0.5090 0.4100 0.4500 18,500 +0.03(+7.14%)
Oct 25, 2018 0.3800 0.4200 0.3775 0.4200 14,675 +0.04(+10.53%)
Oct 24, 2018 0.3650 0.3800 0.3500 0.3800 15,430 +0.00(+0.00%)
Oct 23, 2018 0.3960 0.4500 0.3500 0.3800 71,169 -0.04(-10.17%)
Oct 22, 2018 0.4300 0.4400 0.4230 0.4230 23,166 -0.01(-1.63%)
Oct 19, 2018 0.5100 0.5100 0.4300 0.4300 17,700 -0.08(-15.69%)
Oct 18, 2018 0.4700 0.5200 0.4400 0.5100 30,565 +0.05(+10.87%)
Oct 17, 2018 0.4200 0.4700 0.3820 0.4600 41,800 -0.01(-3.16%)
Oct 16, 2018 0.4651 0.5090 0.4600 0.4750 42,850 -0.02(-3.26%)
Oct 15, 2018 0.4510 0.5500 0.4510 0.4910 52,243 -0.06(-10.73%)
Oct 12, 2018 0.5300 0.5500 0.4941 0.5500 6,100 +0.02(+3.77%)
Oct 11, 2018 0.5000 0.5300 0.4651 0.5300 24,711 -0.05(-8.62%)
Oct 10, 2018 0.6000 0.6700 0.4933 0.5800 55,014 -0.01(-1.28%)
Oct 09, 2018 0.5600 0.5875 0.5500 0.5875 16,565 -0.01(-2.08%)
Oct 08, 2018 0.6400 0.6700 0.5600 0.6000 10,305 -0.04(-6.28%)
Oct 05, 2018 0.6500 0.8100 0.6400 0.6402 12,300 +0.03(+4.95%)
Oct 04, 2018 0.6300 0.6350 0.6100 0.6100 5,000 -0.03(-3.94%)
Oct 03, 2018 0.6300 0.6350 0.6300 0.6350 5,168 +0.02(+2.42%)
Oct 02, 2018 0.6100 0.6400 0.6100 0.6200 16,120 -0.03(-4.62%)
Oct 01, 2018 0.6100 0.6500 0.6000 0.6500 21,554 +0.04(+6.56%)
Sep 28, 2018 0.6000 0.6100 0.5800 0.6100 18,200 +0.01(+1.67%)
Sep 27, 2018 0.6000 0.6000 0.6000 0.6000 9,835 +0.00(+0.33%)
Sep 26, 2018 0.6000 0.6000 0.5980 0.5980 1,790 +0.02(+3.10%)
Sep 25, 2018 0.5700 0.6200 0.5700 0.5800 44,460 +0.01(+1.88%)
Sep 24, 2018 0.5700 0.5850 0.5520 0.5693 24,350 -0.00(-0.47%)
Sep 21, 2018 0.5500 0.5771 0.5500 0.5720 16,900 +0.02(+4.00%)
Sep 20, 2018 0.5500 0.5500 0.5400 0.5500 3,890 +0.00(+0.00%)
Sep 19, 2018 0.5999 0.5999 0.5500 0.5500 15,500 +0.00(+0.00%)
Sep 18, 2018 0.5600 0.5999 0.5500 0.5500 8,730 -0.00(-0.02%)
Sep 17, 2018 0.5500 0.6000 0.5500 0.5501 11,000 +0.01(+1.40%)
Sep 14, 2018 0.6000 0.6000 0.5425 0.5425 11,100 -0.02(-3.13%)
Sep 13, 2018 0.5500 0.5650 0.5500 0.5600 5,000 +0.01(+1.82%)
Sep 12, 2018 0.5675 0.6000 0.5500 0.5500 16,325 -0.05(-8.71%)
Sep 11, 2018 0.5400 0.6025 0.5400 0.6025 11,799 +0.10(+20.50%)
Sep 10, 2018 0.6200 0.6200 0.5000 0.5000 50,746 -0.12(-19.09%)
Sep 07, 2018 0.5200 0.6180 0.5200 0.6180 12,500 +0.10(+18.85%)
Sep 06, 2018 0.6600 0.6600 0.5200 0.5200 34,544 -0.16(-23.53%)
Sep 05, 2018 0.5800 0.6800 0.5800 0.6800 3,320 +0.02(+2.26%)
Sep 04, 2018 0.6300 0.6650 0.5800 0.6650 3,046 +0.04(+5.56%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Aug 30, 2018 0.6150 0.6425 0.6000 0.6000 21,100 -0.01(-1.64%)
Aug 29, 2018 0.6200 0.6580 0.6100 0.6100 33,874 -0.01(-1.29%)
Aug 28, 2018 0.5740 0.6180 0.5740 0.6180 19,545 +0.10(+18.62%)
Aug 27, 2018 0.5100 0.7780 0.5100 0.5210 61,909 -0.13(-19.85%)
Aug 24, 2018 0.6100 0.6500 0.6100 0.6500 5,200 -0.14(-17.72%)
Aug 23, 2018 0.6005 0.8000 0.6000 0.7900 7,300 -0.02(-3.07%)
Aug 22, 2018 0.7700 0.8180 0.7500 0.8150 1,620 +0.05(+6.12%)
Aug 21, 2018 0.8100 0.8180 0.5520 0.7680 11,200 +0.03(+3.78%)
Aug 20, 2018 0.7000 0.8300 0.6000 0.7400 18,420 +0.04(+5.71%)
Aug 17, 2018 0.6800 0.8800 0.6800 0.7000 13,200 +0.00(+0.00%)
Aug 16, 2018 0.7000 0.7000 0.7000 0.7000 1,200 +0.10(+16.28%)
Aug 15, 2018 0.6000 0.7000 0.5700 0.6020 38,890 -0.05(-7.10%)
Aug 14, 2018 0.6000 0.6480 0.6000 0.6480 7,975 -0.04(-5.81%)
Aug 13, 2018 0.7000 0.7020 0.6880 0.6880 12,800 -0.17(-20.00%)
Aug 10, 2018 0.6030 0.8700 0.6030 0.8600 8,400 +0.11(+14.67%)
Aug 09, 2018 0.8000 0.8000 0.6023 0.7500 10,341 -0.05(-6.25%)
Aug 08, 2018 0.7800 0.8500 0.7700 0.8000 21,698 +0.02(+2.56%)
Aug 07, 2018 0.7000 0.7800 0.6200 0.7800 28,434 +0.13(+20.00%)
Aug 06, 2018 0.5300 0.7500 0.4300 0.6500 118,738 +0.15(+30.00%)
Aug 03, 2018 0.5810 0.5810 0.4800 0.5000 15,500 -0.11(-18.03%)
Aug 02, 2018 0.6100 0.6100 0.6100 0.6100 2,000 -0.02(-2.40%)
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.