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, 2018 0.3600 0.3600 0.3400 0.3400 7,700 -0.01(-2.86%)
Nov 28, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Nov 27, 2018 0.3300 0.3700 0.3300 0.3700 4,000 +0.02(+5.71%)
Nov 26, 2018 0.3500 0.3500 0.3300 0.3500 1,890 -0.01(-2.23%)
Nov 21, 2018 0.3580 0.3580 0.3580 0 +0.02(+6.87%)
Nov 20, 2018 0.4580 0.4580 0.3350 0.3350 17,695 -0.11(-24.04%)
Nov 19, 2018 0.3800 0.4410 0.3800 0.4410 1,400 +0.06(+16.05%)
Nov 16, 2018 0.3300 0.4000 0.3300 0.3800 8,700 -0.04(-9.52%)
Nov 14, 2018 0.4200 0.4200 0.4200 0 +0.02(+4.48%)
Nov 13, 2018 0.4800 0.4800 0.4020 0.4020 2,800 +0.00(+0.00%)
Nov 12, 2018 0.4200 0.4350 0.4020 0.4020 5,381 -0.08(-16.25%)
Nov 09, 2018 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.02%)
Nov 07, 2018 0.4705 0.4705 0.4705 0 -0.00(-0.95%)
Nov 05, 2018 0.4750 0.4750 0.4750 0 +0.02(+4.86%)
Nov 02, 2018 0.4800 0.4800 0.4000 0.4530 3,500 -0.05(-9.22%)
Nov 01, 2018 0.4990 0.4990 0.4990 31 +0.00(+0.00%)
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%)
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.