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, 2019 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Oct 30, 2019 0.8000 0.8000 0.6500 0.7500 50,520 +0.00(+0.00%)
Oct 29, 2019 0.8000 0.8000 0.7500 0.7500 2,000 +0.09(+13.29%)
Oct 28, 2019 0.8000 0.8000 0.6620 0.6620 600 -0.14(-17.25%)
Oct 25, 2019 0.8000 0.8000 0.6500 0.8000 9,300 +0.00(+0.00%)
Oct 24, 2019 0.8000 0.8000 0.8000 0.8000 401 +0.10(+14.29%)
Oct 23, 2019 0.8000 0.8000 0.7000 0.7000 600 -0.10(-12.50%)
Oct 22, 2019 0.8000 0.8000 0.8000 0.8000 125 +0.10(+14.29%)
Oct 21, 2019 0.8000 0.8000 0.7000 0.7000 5,410 -0.05(-6.67%)
Oct 18, 2019 0.7500 0.7500 0.7500 0.7500 10,800 +0.00(+0.00%)
Oct 17, 2019 0.7500 0.7500 0.6500 0.7500 1,303 +0.00(+0.00%)
Oct 16, 2019 0.7500 0.7500 0.7500 0.7500 10,500 +0.00(+0.00%)
Oct 15, 2019 0.8000 0.8000 0.6200 0.7500 13,045 -0.11(-13.29%)
Oct 14, 2019 0.8650 0.8650 0.8650 0.8650 100 +0.24(+39.52%)
Oct 11, 2019 0.6200 0.6200 0.6200 40 +0.00(+0.00%)
Oct 10, 2019 0.8000 0.8400 0.6200 0.6200 4,995 -0.18(-22.50%)
Oct 09, 2019 0.7000 0.8000 0.7000 0.8000 3,420 +0.00(+0.00%)
Oct 08, 2019 0.8800 0.8800 0.8000 0.8000 9,260 +0.00(+0.00%)
Oct 07, 2019 0.7600 0.9000 0.7600 0.8000 8,400 -0.14(-14.89%)
Oct 04, 2019 0.7850 0.9400 0.6800 0.9400 4,900 +0.14(+17.50%)
Oct 03, 2019 0.8000 0.8000 0.8000 0.8000 950 +0.00(+0.00%)
Oct 02, 2019 0.8700 0.8700 0.6900 0.8000 900 -0.09(-10.11%)
Sep 30, 2019 0.8900 0.8900 0.8900 0 -0.00(-0.49%)
Sep 27, 2019 0.6800 0.9000 0.6800 0.8944 14,100 +0.06(+7.76%)
Sep 26, 2019 0.8500 0.8500 0.8300 0.8300 5,200 +0.03(+3.75%)
Sep 25, 2019 0.8500 0.8500 0.8000 0.8000 2,100 +0.00(+0.00%)
Sep 24, 2019 0.8150 0.8500 0.6800 0.8000 4,480 +0.01(+0.76%)
Sep 23, 2019 0.7940 0.7940 0.7940 0.7940 500 -0.05(-5.48%)
Sep 20, 2019 0.7900 0.9000 0.7900 0.8400 6,300 +0.00(+0.00%)
Sep 19, 2019 0.7800 0.8400 0.7800 0.8400 1,100 -0.01(-1.18%)
Sep 18, 2019 0.8100 0.8500 0.7801 0.8500 15,610 +0.02(+2.41%)
Sep 17, 2019 0.8150 0.8300 0.8150 0.8300 4,307 +0.05(+6.40%)
Sep 16, 2019 0.8400 0.8502 0.7801 0.7801 12,524 -0.03(-3.69%)
Sep 13, 2019 0.8550 0.8550 0.8100 0.8100 6,500 -0.04(-5.26%)
Sep 12, 2019 0.8400 0.8550 0.7800 0.8550 6,271 +0.02(+1.79%)
Sep 11, 2019 0.8400 0.8400 0.7900 0.8400 2,895 +0.04(+5.00%)
Sep 09, 2019 0.8000 0.8000 0.8000 0 -0.06(-6.98%)
Sep 06, 2019 0.8600 0.8600 0.8600 0.8600 1,200 +0.02(+2.43%)
Sep 05, 2019 0.7900 0.8400 0.7500 0.8396 3,890 +0.00(+0.18%)
Sep 04, 2019 0.7500 0.8381 0.5000 0.8381 12,400 -0.01(-1.40%)
Sep 03, 2019 0.8701 0.8800 0.8500 0.8500 12,245 -0.05(-5.56%)
Aug 30, 2019 0.9000 0.9016 0.8500 0.9000 28,700 +0.00(+0.00%)
Aug 29, 2019 0.9000 0.9000 0.8600 0.9000 17,500 -0.03(-3.23%)
Aug 28, 2019 0.9300 0.9300 0.8800 0.9300 3,327 +0.03(+3.33%)
Aug 27, 2019 0.8500 0.9000 0.8500 0.9000 10,900 +0.00(+0.00%)
Aug 26, 2019 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 23, 2019 0.8600 0.9000 0.8600 0.9000 14,700 +0.00(+0.00%)
Aug 22, 2019 0.8500 0.9000 0.8500 0.9000 1,205 +0.00(+0.00%)
Aug 21, 2019 0.9000 0.9000 0.9000 0.9000 3,502 +0.00(+0.00%)
Aug 20, 2019 0.9000 0.9000 0.8600 0.9000 20,568 +0.04(+4.26%)
Aug 19, 2019 0.8500 0.9000 0.8500 0.8632 2,655 -0.02(-2.09%)
Aug 16, 2019 0.9000 0.9000 0.8816 0.8816 6,000 +0.01(+0.75%)
Aug 15, 2019 0.9000 0.9500 0.8750 0.8750 9,713 +0.02(+1.74%)
Aug 14, 2019 0.9000 0.9000 0.8500 0.8600 6,300 -0.04(-4.44%)
Aug 13, 2019 0.9000 0.9000 0.9000 0.9000 1,621 -0.05(-5.26%)
Aug 12, 2019 0.8400 1.000 0.8400 0.9500 37,317 +0.07(+7.95%)
Aug 09, 2019 0.7600 0.9375 0.7600 0.8800 53,500 +0.12(+15.79%)
Aug 08, 2019 0.7475 0.7600 0.7475 0.7600 6,700 +0.04(+5.56%)
Aug 07, 2019 0.7424 0.7600 0.7200 0.7200 26,939 +0.00(+0.00%)
Aug 05, 2019 0.7200 0.7200 0.7200 0 -0.07(-8.86%)
Aug 02, 2019 0.7900 0.8000 0.7900 0.7900 14,100 +0.04(+5.33%)
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.