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

The Maven Inc (OP: MVEN )

0.4200 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 (%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Aug 30, 2018 0.6150 0.6425 0.6000 0.6000 21,100 -0.01(-1.64%)
Aug 29, 2018 0.6200 0.6580 0.6100 0.6100 33,874 -0.01(-1.29%)
Aug 28, 2018 0.5740 0.6180 0.5740 0.6180 19,545 +0.10(+18.62%)
Aug 27, 2018 0.5100 0.7780 0.5100 0.5210 61,909 -0.13(-19.85%)
Aug 24, 2018 0.6100 0.6500 0.6100 0.6500 5,200 -0.14(-17.72%)
Aug 23, 2018 0.6005 0.8000 0.6000 0.7900 7,300 -0.02(-3.07%)
Aug 22, 2018 0.7700 0.8180 0.7500 0.8150 1,620 +0.05(+6.12%)
Aug 21, 2018 0.8100 0.8180 0.5520 0.7680 11,200 +0.03(+3.78%)
Aug 20, 2018 0.7000 0.8300 0.6000 0.7400 18,420 +0.04(+5.71%)
Aug 17, 2018 0.6800 0.8800 0.6800 0.7000 13,200 +0.00(+0.00%)
Aug 16, 2018 0.7000 0.7000 0.7000 0.7000 1,200 +0.10(+16.28%)
Aug 15, 2018 0.6000 0.7000 0.5700 0.6020 38,890 -0.05(-7.10%)
Aug 14, 2018 0.6000 0.6480 0.6000 0.6480 7,975 -0.04(-5.81%)
Aug 13, 2018 0.7000 0.7020 0.6880 0.6880 12,800 -0.17(-20.00%)
Aug 10, 2018 0.6030 0.8700 0.6030 0.8600 8,400 +0.11(+14.67%)
Aug 09, 2018 0.8000 0.8000 0.6023 0.7500 10,341 -0.05(-6.25%)
Aug 08, 2018 0.7800 0.8500 0.7700 0.8000 21,698 +0.02(+2.56%)
Aug 07, 2018 0.7000 0.7800 0.6200 0.7800 28,434 +0.13(+20.00%)
Aug 06, 2018 0.5300 0.7500 0.4300 0.6500 118,738 +0.15(+30.00%)
Aug 03, 2018 0.5810 0.5810 0.4800 0.5000 15,500 -0.11(-18.03%)
Aug 02, 2018 0.6100 0.6100 0.6100 0.6100 2,000 -0.02(-2.40%)
Aug 01, 2018 0.6500 0.6500 0.5500 0.6250 40,525 -0.06(-8.09%)
Jul 31, 2018 0.7100 0.7300 0.5498 0.6800 63,090 -0.19(-22.24%)
Jul 30, 2018 0.9700 0.9700 0.5500 0.8745 20,591 -0.12(-12.07%)
Jul 27, 2018 0.9700 1.049 0.9700 0.9945 3,900 +0.02(+2.53%)
Jul 26, 2018 0.9700 1.070 0.9700 0.9700 11,800 +0.00(+0.00%)
Jul 25, 2018 0.9700 0.9700 0.9700 0.9700 2,603 +0.00(+0.00%)
Jul 24, 2018 1.000 1.000 0.9200 0.9700 29,750 -0.03(-3.00%)
Jul 23, 2018 1.040 1.060 0.9500 1.000 5,432 -0.04(-3.85%)
Jul 20, 2018 1.040 1.040 1.040 1.040 500 -0.04(-3.70%)
Jul 19, 2018 1.080 1.080 1.080 1.080 1,187 +0.00(+0.00%)
Jul 18, 2018 1.080 1.080 1.080 1.080 150 +0.00(+0.00%)
Jul 17, 2018 1.050 1.085 1.050 1.080 3,769 +0.00(+0.12%)
Jul 16, 2018 1.094 1.094 0.9500 1.079 15,975 +0.03(+2.74%)
Jul 13, 2018 1.130 1.130 1.050 1.050 3,869 -0.03(-2.78%)
Jul 11, 2018 1.080 1.080 1.080 7 -0.06(-5.26%)
Jul 10, 2018 1.050 1.140 1.050 1.140 6,000 +0.06(+5.92%)
Jul 09, 2018 1.050 1.143 1.020 1.076 17,376 -0.07(-6.41%)
Jul 06, 2018 1.140 1.150 1.090 1.150 5,023 +0.02(+1.77%)
Jul 05, 2018 1.060 1.149 1.060 1.130 5,725 -0.16(-12.40%)
Jul 03, 2018 1.290 1.290 1.290 0 -0.01(-0.77%)
Jul 02, 2018 1.250 1.300 1.250 1.300 1,928 +0.10(+8.33%)
Jun 29, 2018 1.250 1.260 1.030 1.200 6,326 -0.05(-4.00%)
Jun 28, 2018 1.100 1.250 1.000 1.250 2,747 +0.05(+4.17%)
Jun 27, 2018 1.173 1.200 1.120 1.200 3,610 +0.15(+14.29%)
Jun 26, 2018 1.110 1.130 1.018 1.050 21,417 -0.13(-11.02%)
Jun 25, 2018 1.250 1.250 1.100 1.180 14,178 +0.00(+0.00%)
Jun 22, 2018 1.160 1.180 1.160 1.180 3,245 +0.06(+5.36%)
Jun 21, 2018 1.100 1.210 1.100 1.120 13,183 +0.02(+1.82%)
Jun 20, 2018 1.140 1.190 1.100 1.100 7,837 -0.08(-6.78%)
Jun 19, 2018 1.160 1.200 1.160 1.180 6,430 +0.04(+3.51%)
Jun 18, 2018 1.230 1.240 1.140 1.140 3,610 -0.06(-5.00%)
Jun 15, 2018 1.190 1.190 1.200 2,063 +0.01(+0.84%)
Jun 14, 2018 1.200 1.220 1.170 1.190 5,342 -0.02(-1.65%)
Jun 13, 2018 1.240 1.240 1.200 1.210 5,633 -0.04(-3.20%)
Jun 12, 2018 1.210 1.270 1.120 1.250 6,044 -0.02(-1.57%)
Jun 11, 2018 1.330 1.330 1.250 1.270 2,475 -0.06(-4.51%)
Jun 08, 2018 1.310 1.333 1.310 1.330 7,290 +0.03(+2.11%)
Jun 07, 2018 1.250 1.320 1.220 1.302 5,890 +0.00(+0.19%)
Jun 06, 2018 1.300 1.300 1.300 1.300 100 -0.11(-7.80%)
Jun 05, 2018 1.445 1.450 1.350 1.410 8,180 +0.05(+3.49%)
Jun 04, 2018 1.200 1.440 1.200 1.363 9,796 +0.11(+9.00%)
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.