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

Mediavalet Inc (TSV: MVP )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.1050 0.1100 0.1050 0.1050 20,000 -0.01(-4.55%)
Oct 28, 2016 0.0900 0.1100 0.0900 0.1100 10,000 +0.03(+37.50%)
Oct 27, 2016 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-5.88%)
Oct 25, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 24, 2016 0.0850 0.0900 0.0800 0.0850 91,000 -0.00(-5.56%)
Oct 21, 2016 0.0950 0.1000 0.0900 0.0900 38,100 +0.00(+0.00%)
Oct 19, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 17, 2016 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Oct 14, 2016 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Oct 12, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 11, 2016 0.0850 0.0850 0.0700 0.0750 131,600 -0.02(-21.05%)
Oct 07, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 06, 2016 0.0800 0.0900 0.0800 0.0800 267,500 +0.00(+0.00%)
Oct 05, 2016 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Oct 04, 2016 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Oct 03, 2016 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Sep 30, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 6,534 +0.01(+6.67%)
Sep 28, 2016 0.0700 0.0750 0.0700 0.0750 174,000 +0.00(+0.00%)
Sep 27, 2016 0.0800 0.0800 0.0700 0.0750 21,000 +0.00(+0.00%)
Sep 26, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 22, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 21, 2016 0.0750 0.0750 0.0700 0.0750 119,000 -0.01(-6.25%)
Sep 16, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 14, 2016 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Sep 13, 2016 0.0800 0.0800 0.0800 0.0800 192,000 +0.00(+0.00%)
Sep 12, 2016 0.0800 0.0800 0.0800 0.0800 47,000 -0.01(-11.11%)
Aug 30, 2016 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Aug 29, 2016 0.1000 0.1100 0.1000 0.1100 20,200 +0.01(+10.00%)
Aug 26, 2016 0.0900 0.1000 0.0900 0.1000 15,000 +0.02(+25.00%)
Aug 24, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 19, 2016 0.0900 0.0900 0.0900 200 +0.00(+5.88%)
Aug 18, 2016 0.0850 0.0900 0.0750 0.0850 132,500 +0.00(+0.00%)
Aug 17, 2016 0.0850 0.0850 0.0850 0.0850 8,200 -0.00(-5.56%)
Aug 15, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 12, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 10, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 09, 2016 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-5.26%)
Aug 04, 2016 0.0950 0.0950 0.0950 300 -0.01(-5.00%)
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.