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

Mountain Valley MD Holdings Inc (CSE: MVMD )

0.0450 UNCHANGED
Official Closing Price Updated: 3:01 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 0.0650 0 -0.01(-7.14%)
Jul 28, 2022 0.0650 0.0700 0.0650 0.0700 68,310 +0.01(+7.69%)
Jul 27, 2022 0.0650 0.0650 0.0650 0.0650 121,369 -0.01(-7.14%)
Jul 26, 2022 0.0700 0.0700 0.0650 0.0700 37,000 +0.00(+0.00%)
Jul 25, 2022 0.0700 0.0700 0.0700 0.0700 36,511 +0.00(+0.00%)
Jul 22, 2022 0.0650 0.0750 0.0650 0.0700 73,518 +0.01(+7.69%)
Jul 21, 2022 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 20, 2022 0.0700 0.0700 0.0650 0.0650 323,380 -0.01(-7.14%)
Jul 19, 2022 0.0700 0.0700 0.0650 0.0700 186,352 +0.00(+0.00%)
Jul 18, 2022 0.0750 0.0750 0.0700 0.0700 76,100 -0.00(-6.67%)
Jul 15, 2022 0.0750 0.0750 0.0700 0.0750 41,500 +0.00(+0.00%)
Jul 14, 2022 0.0750 0.0750 0.0700 0.0750 36,462 +0.00(+7.14%)
Jul 13, 2022 0.0700 0.0700 0.0650 0.0700 131,634 +0.00(+0.00%)
Jul 12, 2022 0.0650 0.0700 0.0600 0.0700 244,000 +0.01(+7.69%)
Jul 11, 2022 0.0650 0.0700 0.0600 0.0650 39,800 +0.00(+0.00%)
Jul 08, 2022 0.0650 0.0700 0.0650 0.0650 40,456 -0.01(-7.14%)
Jul 07, 2022 0.0650 0.0700 0.0650 0.0700 207,176 +0.01(+16.67%)
Jul 06, 2022 0.0650 0.0700 0.0600 0.0600 1,084,253 -0.01(-14.29%)
Jul 05, 2022 0.0700 0.0700 0.0650 0.0700 26,261 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 24,716 +0.00(+0.00%)
Jun 30, 2022 0.0700 0 +0.00(+0.00%)
Jun 29, 2022 0.0700 0.0700 0.0700 0.0700 20,500 +0.00(+0.00%)
Jun 28, 2022 0.0750 0.0750 0.0700 0.0700 313,511 -0.00(-6.67%)
Jun 27, 2022 0.0750 0.0800 0.0650 0.0750 424,922 +0.00(+0.00%)
Jun 24, 2022 0.0750 0.0750 0.0600 0.0750 696,218 +0.00(+7.14%)
Jun 23, 2022 0.0750 0.0750 0.0650 0.0700 297,565 +0.00(+0.00%)
Jun 22, 2022 0.0650 0.0750 0.0650 0.0700 804,736 +0.00(+0.00%)
Jun 21, 2022 0.0750 0.0800 0.0700 0.0700 388,951 -0.00(-2.78%)
Jun 20, 2022 0.0750 0.0800 0.0700 0.0720 648,061 -0.00(-4.00%)
Jun 17, 2022 0.0800 0.0800 0.0750 0.0750 325,711 +0.00(+0.00%)
Jun 16, 2022 0.0800 0.0850 0.0750 0.0750 336,127 -0.01(-6.25%)
Jun 15, 2022 0.0850 0.0850 0.0800 0.0800 75,100 -0.01(-5.88%)
Jun 14, 2022 0.0850 0.0850 0.0800 0.0850 929,379 -0.00(-5.56%)
Jun 13, 2022 0.0950 0.0950 0.0900 0.0900 9,650 +0.00(+0.00%)
Jun 10, 2022 0.0950 0.1000 0.0900 0.0900 161,000 -0.01(-5.26%)
Jun 09, 2022 0.0900 0.0950 0.0850 0.0950 91,755 +0.01(+5.56%)
Jun 08, 2022 0.0850 0.0900 0.0850 0.0900 177,000 +0.00(+5.88%)
Jun 07, 2022 0.0900 0.0900 0.0800 0.0850 234,243 +0.00(+0.00%)
Jun 06, 2022 0.0800 0.0900 0.0800 0.0850 461,657 +0.01(+6.25%)
Jun 03, 2022 0.0950 0.0950 0.0800 0.0800 487,379 -0.01(-11.11%)
Jun 02, 2022 0.0900 0.0900 0.0900 0.0900 177,970 -0.01(-5.26%)
Jun 01, 2022 0.0900 0.1000 0.0900 0.0950 503,875 +0.01(+5.56%)
May 31, 2022 0.0900 0.0900 0.0850 0.0900 109,504 -0.01(-5.26%)
May 30, 2022 0.0950 0.0950 0.0850 0.0950 701,937 +0.00(+0.00%)
May 27, 2022 0.1000 0.1000 0.0900 0.0950 218,419 -0.01(-5.00%)
May 26, 2022 0.1000 0.1000 0.0900 0.1000 339,493 -0.00(-4.76%)
May 25, 2022 0.1000 0.1100 0.1000 0.1050 504,181 +0.00(+0.00%)
May 24, 2022 0.1000 0.1050 0.0950 0.1050 505,492 +0.00(+5.00%)
May 20, 2022 0.1000 0 +0.00(+0.00%)
May 19, 2022 0.1000 0.1000 0.0900 0.1000 215,204 +0.00(+0.00%)
May 18, 2022 0.1000 0.1050 0.1000 0.1000 113,925 -0.01(-9.09%)
May 17, 2022 0.1050 0.1100 0.1050 0.1100 215,193 +0.01(+10.00%)
May 16, 2022 0.1000 0.1050 0.1000 0.1000 177,705 +0.00(+0.00%)
May 13, 2022 0.0950 0.1050 0.0950 0.1000 63,599 +0.01(+5.26%)
May 12, 2022 0.0950 0.1000 0.0900 0.0950 595,224 +0.00(+0.00%)
May 11, 2022 0.0950 0.1000 0.0750 0.0950 1,517,655 +0.00(+0.00%)
May 10, 2022 0.1000 0.1000 0.0950 0.0950 309,980 -0.01(-5.00%)
May 09, 2022 0.1000 0.1050 0.1000 0.1000 363,124 -0.00(-4.76%)
May 06, 2022 0.1000 0.1050 0.1000 0.1050 353,946 +0.00(+5.00%)
May 05, 2022 0.1150 0.1150 0.1000 0.1000 1,861,743 -0.01(-13.04%)
May 04, 2022 0.1100 0.1150 0.1100 0.1150 46,929 +0.01(+4.55%)
May 03, 2022 0.1100 0.1100 0.1050 0.1100 709,767 -0.01(-4.35%)
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.