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 (%)
Nov 30, 2020 2.330 2.350 2.330 2.350 18,000 -0.03(-1.26%)
Nov 27, 2020 2.340 2.380 2.310 2.380 12,000 +0.03(+1.28%)
Nov 26, 2020 2.340 2.370 2.340 2.350 6,500 +0.04(+1.73%)
Nov 25, 2020 2.320 2.340 2.300 2.310 38,423 -0.01(-0.43%)
Nov 24, 2020 2.300 2.320 2.290 2.320 76,655 +0.01(+0.43%)
Nov 23, 2020 2.400 2.400 2.300 2.310 44,189 +0.01(+0.43%)
Nov 20, 2020 2.390 2.390 2.120 2.300 42,596 -0.10(-4.17%)
Nov 19, 2020 2.480 2.480 2.400 2.400 29,012 -0.09(-3.61%)
Nov 18, 2020 2.550 2.550 2.490 2.490 16,258 -0.06(-2.35%)
Nov 17, 2020 2.600 2.600 2.440 2.550 59,758 -0.07(-2.67%)
Nov 16, 2020 2.640 2.670 2.610 2.620 71,794 +0.02(+0.77%)
Nov 13, 2020 2.540 2.650 2.540 2.600 38,778 +0.07(+2.77%)
Nov 12, 2020 2.470 2.570 2.470 2.530 26,575 +0.06(+2.43%)
Nov 11, 2020 2.550 2.550 2.470 2.470 30,461 -0.03(-1.20%)
Nov 10, 2020 2.430 2.500 2.400 2.500 21,089 +0.06(+2.46%)
Nov 09, 2020 2.500 2.500 2.400 2.440 21,900 +0.00(+0.00%)
Nov 06, 2020 2.360 2.440 2.360 2.440 12,007 +0.12(+5.17%)
Nov 05, 2020 2.330 2.400 2.300 2.320 62,615 +0.01(+0.43%)
Nov 04, 2020 2.360 2.360 2.310 2.310 13,018 +0.01(+0.43%)
Nov 03, 2020 2.320 2.440 2.300 2.300 42,966 +0.00(+0.00%)
Nov 02, 2020 2.380 2.380 2.300 2.300 25,810 -0.03(-1.29%)
Oct 30, 2020 2.390 2.390 2.300 2.330 18,800 -0.11(-4.51%)
Oct 29, 2020 2.300 2.440 2.260 2.440 73,700 +0.14(+6.09%)
Oct 28, 2020 2.300 2.340 2.300 2.300 19,925 -0.10(-4.17%)
Oct 27, 2020 2.450 2.450 2.260 2.400 30,120 -0.03(-1.23%)
Oct 26, 2020 2.440 2.440 2.370 2.430 21,850 -0.01(-0.41%)
Oct 23, 2020 2.440 2.500 2.410 2.440 12,250 +0.03(+1.24%)
Oct 22, 2020 2.540 2.540 2.350 2.410 35,350 -0.14(-5.49%)
Oct 21, 2020 2.500 2.550 2.480 2.550 56,916 +0.05(+2.00%)
Oct 20, 2020 2.530 2.540 2.460 2.500 8,990 -0.03(-1.19%)
Oct 19, 2020 2.550 2.600 2.530 2.530 54,953 -0.02(-0.78%)
Oct 16, 2020 2.490 2.600 2.490 2.550 65,434 +0.06(+2.41%)
Oct 15, 2020 2.400 2.490 2.400 2.490 63,300 +0.09(+3.75%)
Oct 14, 2020 2.370 2.450 2.360 2.400 15,755 +0.04(+1.69%)
Oct 13, 2020 2.360 2.400 2.330 2.360 25,449 +0.00(+0.00%)
Oct 09, 2020 2.360 2.360 2.360 0 +0.10(+4.42%)
Oct 08, 2020 2.300 2.350 2.220 2.260 26,425 -0.01(-0.44%)
Oct 07, 2020 2.220 2.280 2.200 2.270 26,847 +0.07(+3.18%)
Oct 06, 2020 2.250 2.280 2.200 2.200 12,169 -0.01(-0.45%)
Oct 05, 2020 2.170 2.230 2.170 2.210 20,209 +0.05(+2.31%)
Oct 02, 2020 2.210 2.210 2.150 2.160 10,125 -0.04(-1.82%)
Oct 01, 2020 2.130 2.200 2.080 2.200 27,263 +0.07(+3.29%)
Sep 30, 2020 2.140 2.140 2.130 2.130 1,168 -0.02(-0.93%)
Sep 29, 2020 2.120 2.150 2.120 2.150 7,476 +0.00(+0.00%)
Sep 28, 2020 2.220 2.270 2.150 2.150 33,997 -0.09(-4.02%)
Sep 25, 2020 2.180 2.300 2.170 2.240 13,247 +0.11(+5.16%)
Sep 24, 2020 1.990 2.130 1.960 2.130 84,269 +0.12(+5.97%)
Sep 23, 2020 2.080 2.080 1.910 2.010 43,600 -0.09(-4.29%)
Sep 22, 2020 2.110 2.110 1.990 2.100 56,009 -0.02(-0.94%)
Sep 21, 2020 2.300 2.300 2.080 2.120 19,595 -0.16(-7.02%)
Sep 18, 2020 2.350 2.350 2.280 2.280 9,758 -0.08(-3.39%)
Sep 17, 2020 2.350 2.380 2.340 2.360 22,561 +0.02(+0.85%)
Sep 16, 2020 2.360 2.400 2.320 2.340 30,257 +0.04(+1.74%)
Sep 15, 2020 2.400 2.400 2.300 2.300 11,765 -0.10(-4.17%)
Sep 14, 2020 2.240 2.500 2.240 2.400 47,828 +0.17(+7.62%)
Sep 11, 2020 2.050 2.390 2.040 2.230 48,894 +0.21(+10.40%)
Sep 10, 2020 1.920 2.020 1.920 2.020 50,375 +0.10(+5.21%)
Sep 09, 2020 1.900 1.920 1.900 1.920 5,939 +0.01(+0.52%)
Sep 08, 2020 1.930 1.930 1.870 1.910 4,775 -0.03(-1.55%)
Sep 04, 2020 1.940 1.940 1.940 0 -0.04(-2.02%)
Sep 03, 2020 2.120 2.120 1.980 1.980 89,399 -0.09(-4.35%)
Sep 02, 2020 2.070 2.070 2.020 2.070 34,839 +0.03(+1.47%)
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.