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

The Maven Inc (OP: MVEN )

N/A 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 (%)
Jul 31, 2019 0.7200 0.7500 0.7200 0.7500 10,300 +0.03(+4.17%)
Jul 30, 2019 0.7000 0.7224 0.7000 0.7200 12,026 +0.03(+5.02%)
Jul 29, 2019 0.7500 0.7500 0.6856 0.6856 1,460 -0.06(-8.59%)
Jul 26, 2019 0.7500 0.7540 0.7500 0.7500 15,700 -0.05(-6.25%)
Jul 25, 2019 0.6650 0.8000 0.6650 0.8000 7,152 +0.10(+14.29%)
Jul 24, 2019 0.8500 0.8500 0.7000 0.7000 3,501 -0.10(-12.50%)
Jul 23, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jul 22, 2019 0.8000 0.8100 0.8000 0.8000 7,300 +0.09(+13.25%)
Jul 19, 2019 0.8000 0.8000 0.7064 0.7064 13,600 -0.10(-12.25%)
Jul 16, 2019 0.8050 0.8050 0.8050 0 +0.06(+7.33%)
Jul 15, 2019 0.7210 0.8000 0.6840 0.7500 26,000 -0.05(-6.25%)
Jul 12, 2019 0.7200 0.8000 0.7200 0.8000 1,900 +0.08(+11.11%)
Jul 11, 2019 0.7200 0.7200 0.7200 0.7200 2,580 -0.03(-4.00%)
Jul 10, 2019 0.7500 0.7500 0.7500 0.7500 13,164 +0.00(+0.00%)
Jul 09, 2019 0.7540 0.7750 0.7500 0.7500 61,864 +0.02(+2.74%)
Jul 08, 2019 0.7500 0.8000 0.7300 0.7300 28,400 -0.02(-2.67%)
Jul 05, 2019 0.7100 0.8500 0.7100 0.7500 22,600 +0.05(+7.14%)
Jul 03, 2019 0.7500 1.000 0.7000 0.7000 13,900 -0.05(-6.67%)
Jul 02, 2019 0.7500 0.7500 0.7200 0.7500 5,400 +0.08(+11.94%)
Jul 01, 2019 0.7500 0.7500 0.6081 0.6700 19,333 +0.02(+3.08%)
Jun 28, 2019 0.7000 0.7000 0.6500 0.6500 3,400 -0.01(-1.52%)
Jun 27, 2019 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Jun 26, 2019 0.6500 0.6500 0.6500 0.6500 8,600 +0.00(+0.00%)
Jun 25, 2019 0.6000 0.7000 0.6000 0.6500 12,012 -0.03(-4.41%)
Jun 24, 2019 0.5800 0.6800 0.5800 0.6800 33,257 +0.10(+17.24%)
Jun 21, 2019 0.5600 0.5800 0.5600 0.5800 1,500 +0.03(+4.54%)
Jun 20, 2019 0.6200 0.6200 0.5548 0.5548 14,086 -0.07(-10.52%)
Jun 19, 2019 0.6000 0.6200 0.5800 0.6200 20,192 +0.04(+6.90%)
Jun 18, 2019 0.5485 0.5800 0.5400 0.5800 45,178 +0.05(+9.43%)
Jun 17, 2019 0.5100 0.5300 0.4500 0.5300 14,267 +0.11(+24.71%)
Jun 14, 2019 0.4250 0.4250 0.4250 75 +0.00(+0.00%)
Jun 13, 2019 0.4500 0.4500 0.4143 0.4250 52,710 +0.01(+1.19%)
Jun 12, 2019 0.4250 0.4250 0.4200 0.4200 57,883 +0.00(+0.00%)
Jun 11, 2019 0.4250 0.4250 0.4200 0.4200 27,000 +0.01(+2.44%)
Jun 10, 2019 0.4100 0.4100 0.4100 0.4100 250 -0.02(-3.55%)
Jun 07, 2019 0.4000 0.4251 0.4000 0.4251 3,600 -0.03(-6.06%)
Jun 06, 2019 0.4525 0.4525 0.4525 0.4525 15,000 +0.00(+0.56%)
Jun 05, 2019 0.4000 0.4500 0.4000 0.4500 77,800 +0.00(+0.00%)
Jun 04, 2019 0.3800 0.4575 0.3800 0.4500 23,257 +0.00(+0.00%)
Jun 03, 2019 0.3800 0.4500 0.3800 0.4500 2,740 +0.00(+0.00%)
May 31, 2019 0.4812 0.5200 0.4325 0.4500 44,900 -0.05(-10.00%)
May 30, 2019 0.5200 0.5200 0.5000 0.5000 7,100 +0.01(+2.04%)
May 29, 2019 0.4000 0.4900 0.4000 0.4900 44,649 +0.09(+22.50%)
May 28, 2019 0.3732 0.4000 0.3732 0.4000 9,446 -0.09(-18.37%)
May 23, 2019 0.4900 0.4900 0.4900 0 +0.09(+22.50%)
May 22, 2019 0.4000 0.4000 0.4000 3 +0.00(+0.00%)
May 21, 2019 0.4500 0.4500 0.4000 0.4000 11,273 -0.05(-11.11%)
May 17, 2019 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
May 16, 2019 0.4900 0.4900 0.4200 0.4200 4,231 +0.01(+2.44%)
May 15, 2019 0.4100 0.4100 0.4100 50 +0.00(+0.00%)
May 14, 2019 0.4700 0.4700 0.4100 0.4100 1,584 -0.06(-12.77%)
May 13, 2019 0.4700 0.4700 0.4700 0.4700 4,938 -0.03(-6.00%)
May 10, 2019 0.5000 0.5000 0.5000 0.5000 10,800 +0.00(+0.00%)
May 09, 2019 0.5000 0.5000 0.5000 0.5000 275 -0.01(-1.96%)
May 08, 2019 0.4764 0.5100 0.4764 0.5100 1,100 +0.00(+0.00%)
May 07, 2019 0.4850 0.5100 0.4700 0.5100 1,150 -0.01(-1.92%)
May 06, 2019 0.5224 0.5224 0.5200 0.5200 10,500 -0.03(-5.45%)
May 03, 2019 0.5200 0.5500 0.4990 0.5500 5,000 -0.02(-3.51%)
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.