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 (%)
Nov 30, 2017 1.390 1.600 1.390 1.450 23,220 +0.06(+4.32%)
Nov 29, 2017 1.790 1.790 1.390 1.390 62,625 -0.26(-15.76%)
Nov 28, 2017 1.760 1.760 1.530 1.650 12,861 +0.01(+0.73%)
Nov 27, 2017 1.700 1.740 1.638 1.638 39,507 -0.01(-0.78%)
Nov 24, 2017 1.700 1.700 1.650 1.651 33,320 +0.05(+3.24%)
Nov 22, 2017 1.730 1.730 1.500 1.599 194,969 +0.10(+6.60%)
Nov 21, 2017 1.170 1.650 1.150 1.500 620,441 +0.35(+30.43%)
Nov 20, 2017 1.200 1.210 1.150 1.150 45,793 -0.05(-4.17%)
Nov 17, 2017 1.210 1.250 1.180 1.200 54,746 -0.05(-4.00%)
Nov 16, 2017 1.270 1.270 1.220 1.250 34,415 -0.01(-0.79%)
Nov 15, 2017 1.290 1.300 1.260 1.260 12,301 -0.04(-3.08%)
Nov 14, 2017 1.290 1.340 1.290 1.300 10,619 -0.01(-0.76%)
Nov 13, 2017 1.450 1.450 1.310 1.310 14,128 -0.09(-6.43%)
Nov 10, 2017 1.420 1.420 1.350 1.400 12,860 -0.02(-1.41%)
Nov 09, 2017 1.490 1.490 1.400 1.420 21,715 -0.07(-4.70%)
Nov 08, 2017 1.480 1.500 1.400 1.490 38,700 -0.01(-0.67%)
Nov 07, 2017 1.565 1.600 1.430 1.500 44,461 -0.02(-1.32%)
Nov 06, 2017 1.560 1.600 1.400 1.520 217,854 +0.05(+3.40%)
Nov 03, 2017 1.120 1.490 1.050 1.470 316,664 +0.31(+26.72%)
Nov 02, 2017 1.200 1.205 1.150 1.160 19,580 -0.04(-3.33%)
Nov 01, 2017 1.200 1.200 1.200 1.200 180 +0.00(+0.00%)
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%)
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.