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 (%)
Jun 30, 2015 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 29, 2015 0.2700 0.2900 0.2700 0.2700 65,100 -0.01(-3.57%)
Jun 26, 2015 0.2700 0.2800 0.2700 0.2800 8,669 +0.00(+0.00%)
Jun 25, 2015 0.2900 0.2900 0.2650 0.2800 125,200 +0.00(+0.00%)
Jun 24, 2015 0.2800 0.2800 0.2700 0.2800 79,542 +0.01(+1.82%)
Jun 23, 2015 0.2800 0.2800 0.2600 0.2750 13,163 +0.00(+0.00%)
Jun 22, 2015 0.2700 0.2750 0.2550 0.2750 49,700 +0.01(+1.85%)
Jun 19, 2015 0.2800 0.2800 0.2700 0.2700 48,515 -0.02(-6.90%)
Jun 18, 2015 0.2700 0.2950 0.2700 0.2900 492,500 +0.01(+5.45%)
Jun 17, 2015 0.2600 0.2850 0.2500 0.2750 699,700 +0.08(+37.50%)
Jun 15, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 12, 2015 0.2000 0.2100 0.1950 0.2000 94,000 -0.03(-14.89%)
Jun 11, 2015 0.2250 0.2350 0.2250 0.2350 3,000 +0.00(+0.00%)
Jun 10, 2015 0.2000 0.2350 0.2000 0.2350 33,500 +0.03(+17.50%)
Jun 09, 2015 0.2000 0.2050 0.2000 0.2000 115,000 +0.00(+0.00%)
Jun 08, 2015 0.2000 0.2000 0.2000 0.2000 17,500 +0.00(+0.00%)
Jun 05, 2015 0.1950 0.2000 0.1950 0.2000 81,300 +0.00(+0.00%)
Jun 04, 2015 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-2.44%)
Jun 03, 2015 0.1900 0.2050 0.1900 0.2050 40,000 +0.01(+5.13%)
Jun 02, 2015 0.2000 0.2000 0.1950 0.1950 53,262 -0.01(-7.14%)
Jun 01, 2015 0.2000 0.2100 0.2000 0.2100 11,025 +0.01(+2.44%)
May 29, 2015 0.2000 0.2050 0.2000 0.2050 96,000 +0.01(+5.13%)
May 28, 2015 0.1800 0.2050 0.1800 0.1950 380,000 +0.02(+11.43%)
May 27, 2015 0.1800 0.1800 0.1750 0.1750 48,300 -0.02(-10.26%)
May 26, 2015 0.2050 0.2100 0.1750 0.1950 179,000 -0.01(-2.50%)
May 25, 2015 0.1650 0.2000 0.1650 0.2000 210,500 +0.03(+17.65%)
May 22, 2015 0.1700 0.1700 0.1700 0.1700 45,500 +0.01(+6.25%)
May 21, 2015 0.1700 0.1700 0.1550 0.1600 95,000 +0.00(+0.00%)
May 20, 2015 0.1800 0.1800 0.1500 0.1600 374,800 -0.02(-11.11%)
May 19, 2015 0.1750 0.1800 0.1700 0.1800 25,000 +0.00(+0.00%)
May 15, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 14, 2015 0.1800 0.1800 0.1700 0.1700 223,500 -0.01(-5.56%)
May 13, 2015 0.1800 0.1800 0.1800 0.1800 48,000 -0.01(-5.26%)
May 12, 2015 0.1900 0.1950 0.1900 0.1900 93,631 +0.00(+0.00%)
May 11, 2015 0.1950 0.1950 0.1800 0.1900 62,000 +0.01(+2.70%)
May 08, 2015 0.2000 0.2000 0.1850 0.1850 58,800 -0.02(-7.50%)
May 07, 2015 0.2000 0.2050 0.2000 0.2000 116,000 +0.00(+0.00%)
May 06, 2015 0.2050 0.2050 0.1900 0.2000 67,750 +0.00(+0.00%)
May 05, 2015 0.2000 0.2050 0.2000 0.2000 169,100 +0.01(+5.26%)
May 04, 2015 0.1900 0.1900 0.1800 0.1900 86,300 -0.01(-5.00%)
May 01, 2015 0.2250 0.2250 0.2000 0.2000 169,500 -0.03(-13.04%)
Apr 30, 2015 0.2400 0.2400 0.2000 0.2300 435,650 +0.00(+0.00%)
Apr 29, 2015 0.2150 0.2300 0.2100 0.2300 328,572 +0.02(+9.52%)
Apr 28, 2015 0.1950 0.2200 0.1800 0.2100 553,000 +0.02(+10.53%)
Apr 27, 2015 0.1800 0.1900 0.1800 0.1900 192,000 +0.01(+5.56%)
Apr 23, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 22, 2015 0.1800 0.1800 0.1700 0.1750 53,800 -0.01(-5.41%)
Apr 21, 2015 0.1750 0.1850 0.1750 0.1850 95,400 +0.01(+8.82%)
Apr 20, 2015 0.1600 0.1750 0.1600 0.1700 232,776 +0.01(+3.03%)
Apr 17, 2015 0.1600 0.1650 0.1550 0.1650 369,300 -0.01(-2.94%)
Apr 16, 2015 0.1600 0.1700 0.1600 0.1700 39,500 +0.01(+3.03%)
Apr 15, 2015 0.1550 0.1700 0.1550 0.1650 480,800 +0.01(+6.45%)
Apr 14, 2015 0.1500 0.1550 0.1500 0.1550 54,750 +0.01(+6.90%)
Apr 13, 2015 0.1550 0.1550 0.1450 0.1450 134,500 -0.02(-9.38%)
Apr 10, 2015 0.1550 0.1600 0.1550 0.1600 105,000 +0.01(+3.23%)
Apr 09, 2015 0.1400 0.1550 0.1300 0.1550 220,068 +0.02(+14.81%)
Apr 08, 2015 0.1450 0.1450 0.1350 0.1350 281,548 +0.01(+3.85%)
Apr 07, 2015 0.1500 0.1500 0.1200 0.1300 473,500 -0.02(-13.33%)
Apr 06, 2015 0.1500 0.1550 0.1500 0.1500 165,230 +0.01(+3.45%)
Apr 02, 2015 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
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.