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

Mountain Valley MD Holdings Inc (CSE: MVMD )

0.0450 -0.0050 (-10.00%)
Official Closing Price Updated: 1:47 PM EDT, May 31, 2024 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 (%)
Feb 28, 2022 0.1200 0.1350 0.1200 0.1300 317,614 +0.01(+4.00%)
Feb 25, 2022 0.1200 0.1250 0.1150 0.1250 562,600 +0.00(+0.00%)
Feb 24, 2022 0.1150 0.1250 0.1100 0.1250 1,084,942 +0.01(+4.17%)
Feb 23, 2022 0.1300 0.1300 0.1150 0.1200 588,477 -0.01(-7.69%)
Feb 22, 2022 0.1450 0.1450 0.1300 0.1300 253,401 -0.01(-10.34%)
Feb 18, 2022 0.1450 0 +0.00(+3.57%)
Feb 17, 2022 0.1400 0.1450 0.1400 0.1400 375,002 +0.00(+0.00%)
Feb 16, 2022 0.1500 0.1500 0.1250 0.1400 1,553,767 -0.00(-3.45%)
Feb 15, 2022 0.1550 0.1550 0.1450 0.1450 1,109,482 -0.01(-6.45%)
Feb 14, 2022 0.1700 0.1700 0.1550 0.1550 258,857 -0.01(-3.13%)
Feb 11, 2022 0.1750 0.1750 0.1550 0.1600 2,601,237 -0.02(-11.11%)
Feb 10, 2022 0.1750 0.1950 0.1650 0.1800 1,082,102 +0.01(+2.86%)
Feb 09, 2022 0.1850 0.1850 0.1750 0.1750 493,991 -0.01(-5.41%)
Feb 08, 2022 0.1900 0.1950 0.1850 0.1850 230,973 -0.01(-2.63%)
Feb 07, 2022 0.2000 0.2000 0.1900 0.1900 203,826 -0.01(-5.00%)
Feb 04, 2022 0.2000 0.2000 0.1800 0.2000 606,764 +0.01(+2.56%)
Feb 03, 2022 0.2000 0.1950 171,701 +0.01(+5.41%)
Feb 02, 2022 0.2000 0.2000 0.1850 0.1850 96,304 -0.01(-5.13%)
Feb 01, 2022 0.1950 0.1950 0.1900 0.1950 240,128 +0.01(+2.63%)
Jan 31, 2022 0.2050 0.2100 0.1850 0.1900 441,625 +0.00(+0.00%)
Jan 28, 2022 0.1900 0.2050 0.1800 0.1900 435,905 -0.01(-2.56%)
Jan 27, 2022 0.2200 0.2350 0.1750 0.1950 1,939,043 -0.02(-11.36%)
Jan 26, 2022 0.2350 0.2350 0.2200 0.2200 998,397 +0.00(+0.00%)
Jan 25, 2022 0.2000 0.2400 0.1900 0.2200 1,968,919 +0.02(+10.00%)
Jan 24, 2022 0.2400 0.2400 0.2000 0.2000 2,498,219 -0.04(-18.37%)
Jan 21, 2022 0.2550 0.2600 0.2400 0.2450 757,784 -0.03(-9.26%)
Jan 20, 2022 0.2700 0.2700 0.2500 0.2700 1,175,077 +0.00(+0.00%)
Jan 19, 2022 0.2400 0.2850 0.2250 0.2700 4,765,197 +0.03(+12.50%)
Jan 18, 2022 0.2100 0.2500 0.2050 0.2400 2,944,745 +0.04(+20.00%)
Jan 17, 2022 0.2050 0.2100 0.2000 0.2000 430,561 -0.00(-2.44%)
Jan 14, 2022 0.1950 0.2250 0.1950 0.2050 1,301,447 -0.01(-2.38%)
Jan 13, 2022 0.1800 0.2100 0.1700 0.2100 3,053,787 +0.04(+23.53%)
Jan 12, 2022 0.2000 0.2000 0.1700 0.1700 1,063,535 -0.02(-10.53%)
Jan 11, 2022 0.1900 0.2200 0.1900 0.1900 2,564,430 +0.01(+2.70%)
Jan 10, 2022 0.1800 0.2250 0.1800 0.1850 2,572,909 +0.00(+0.00%)
Jan 07, 2022 0.1600 0.2300 0.1550 0.1850 4,036,943 +0.02(+15.62%)
Jan 06, 2022 0.2550 0.3000 0.1550 0.1600 7,438,599 -0.09(-36.00%)
Jan 05, 2022 0.1150 0.2650 0.1150 0.2500 4,783,488 +0.14(+127.27%)
Jan 04, 2022 0.1050 0.1150 0.1050 0.1100 359,088 +0.01(+10.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2021 0.1000 0.1100 0.0950 0.1000 1,629,939 +0.00(+0.00%)
Dec 29, 2021 0.1100 0.1100 0.1000 0.1000 725,003 -0.01(-13.04%)
Dec 24, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2021 0.1100 0.1150 0.1050 0.1150 543,470 +0.01(+9.52%)
Dec 22, 2021 0.1100 0.1100 0.1000 0.1050 641,931 -0.01(-4.55%)
Dec 21, 2021 0.1100 0.1150 0.1000 0.1100 1,385,192 -0.01(-4.35%)
Dec 20, 2021 0.1250 0.1300 0.1050 0.1150 1,505,873 -0.01(-8.00%)
Dec 17, 2021 0.1250 0.1300 0.1250 0.1250 69,995 -0.01(-3.85%)
Dec 16, 2021 0.1300 0.1300 0.1250 0.1300 174,146 +0.00(+0.00%)
Dec 15, 2021 0.1300 0.1300 0.1200 0.1300 486,088 +0.00(+0.00%)
Dec 14, 2021 0.1300 0.1300 0.1200 0.1300 422,489 -0.01(-3.70%)
Dec 13, 2021 0.1250 0.1400 0.1250 0.1350 315,021 +0.01(+8.00%)
Dec 10, 2021 0.1400 0.1500 0.1250 0.1250 425,834 -0.01(-7.41%)
Dec 09, 2021 0.1300 0.1400 0.1250 0.1350 552,651 +0.01(+3.85%)
Dec 08, 2021 0.1400 0.1400 0.1250 0.1300 632,901 -0.01(-10.34%)
Dec 07, 2021 0.1500 0.1600 0.1400 0.1450 467,146 +0.00(+0.00%)
Dec 06, 2021 0.1600 0.1600 0.1400 0.1450 152,654 -0.01(-6.45%)
Dec 03, 2021 0.1500 0.1550 0.1400 0.1550 261,519 +0.01(+10.71%)
Dec 02, 2021 0.1350 0.1450 0.1350 0.1400 321,037 +0.01(+7.69%)
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.