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 (%)
Sep 30, 2020 0.1150 0.1500 0.1100 0.1200 489,351 -0.02(-11.11%)
Sep 29, 2020 0.1200 0.1450 0.1050 0.1350 1,236,071 +0.04(+35.00%)
Sep 28, 2020 0.0900 0.1050 0.0900 0.1000 522,951 +0.01(+11.11%)
Sep 25, 2020 0.0900 0.0900 0.0850 0.0900 42,402 +0.00(+0.00%)
Sep 24, 2020 0.0950 0.0950 0.0900 0.0900 101,818 -0.01(-5.26%)
Sep 23, 2020 0.0900 0.0950 0.0900 0.0950 253,755 +0.00(+0.00%)
Sep 22, 2020 0.0950 0.1100 0.0900 0.0950 950,140 +0.00(+0.00%)
Sep 21, 2020 0.1050 0.1050 0.0950 0.0950 757,800 -0.01(-9.52%)
Sep 18, 2020 0.1100 0.1100 0.1050 0.1050 1,471,701 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1150 0.1050 0.1050 659,225 -0.01(-8.70%)
Sep 16, 2020 0.1200 0.1200 0.1100 0.1150 160,018 -0.00(-4.17%)
Sep 15, 2020 0.1200 0.1250 0.1100 0.1200 262,903 +0.00(+0.00%)
Sep 14, 2020 0.1200 0.1200 0.1100 0.1200 270,263 +0.00(+0.00%)
Sep 11, 2020 0.1300 0.1300 0.1200 0.1200 788,770 -0.01(-7.69%)
Sep 10, 2020 0.1300 0.1450 0.1250 0.1300 389,091 +0.00(+0.00%)
Sep 09, 2020 0.1400 0.1400 0.1200 0.1300 246,900 +0.00(+0.00%)
Sep 08, 2020 0.1300 0.1300 0.1200 0.1300 624,000 -0.01(-7.14%)
Sep 04, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 03, 2020 0.1600 0.1600 0.1400 0.1400 628,993 -0.02(-12.50%)
Sep 02, 2020 0.1600 0.1650 0.1550 0.1600 297,042 +0.01(+3.23%)
Sep 01, 2020 0.1500 0.1700 0.1450 0.1550 693,511 +0.00(+0.00%)
Aug 31, 2020 0.1950 0.1950 0.1500 0.1550 1,607,465 -0.03(-16.22%)
Aug 28, 2020 0.2050 0.2050 0.1800 0.1850 910,668 -0.02(-7.50%)
Aug 27, 2020 0.2150 0.2150 0.1850 0.2000 565,444 -0.01(-4.76%)
Aug 26, 2020 0.2150 0.2300 0.2100 0.2100 301,044 +0.00(+0.00%)
Aug 25, 2020 0.2200 0.2300 0.2050 0.2100 643,666 +0.01(+2.44%)
Aug 24, 2020 0.2200 0.2250 0.1900 0.2050 214,500 -0.02(-6.82%)
Aug 21, 2020 0.2200 0.2250 0.2150 0.2200 219,076 +0.00(+0.00%)
Aug 20, 2020 0.2300 0.2350 0.2150 0.2200 557,410 +0.00(+0.00%)
Aug 19, 2020 0.2250 0.2250 0.2200 0.2200 61,900 -0.01(-2.22%)
Aug 18, 2020 0.2300 0.2300 0.2150 0.2250 359,550 +0.01(+2.27%)
Aug 17, 2020 0.2450 0.2500 0.2200 0.2200 390,489 -0.03(-12.00%)
Aug 14, 2020 0.2500 0.2500 0.2300 0.2500 372,025 +0.01(+4.17%)
Aug 13, 2020 0.2500 0.2500 0.2300 0.2400 252,166 +0.00(+0.00%)
Aug 12, 2020 0.2500 0.2500 0.2250 0.2400 310,618 -0.01(-4.00%)
Aug 11, 2020 0.2650 0.2650 0.2400 0.2500 649,495 -0.03(-9.09%)
Aug 10, 2020 0.2700 0.2750 0.2500 0.2750 4,379,230 +0.06(+25.00%)
Aug 07, 2020 0.2300 0.2550 0.2200 0.2200 1,100,263 +0.01(+2.33%)
Aug 06, 2020 0.2300 0.2300 0.2100 0.2150 1,238,637 -0.01(-4.44%)
Aug 05, 2020 0.2300 0.2400 0.2200 0.2250 631,162 -0.01(-2.17%)
Aug 04, 2020 0.3800 0.3900 0.2150 0.2300 10,776,009 +0.05(+27.78%)
Jul 31, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jul 30, 2020 0.1550 0.1600 0.1500 0.1500 1,588,383 +0.02(+15.38%)
Jul 29, 2020 0.1300 0.1350 0.1200 0.1300 169,011 +0.01(+4.00%)
Jul 28, 2020 0.1350 0.1350 0.1250 0.1250 509,864 -0.01(-3.85%)
Jul 27, 2020 0.1450 0.1450 0.1300 0.1300 569,119 -0.01(-10.34%)
Jul 24, 2020 0.1450 0.1450 0.1300 0.1450 519,495 +0.00(+0.00%)
Jul 23, 2020 0.1500 0.1500 0.1400 0.1450 225,801 -0.01(-3.33%)
Jul 22, 2020 0.1500 0.1550 0.1450 0.1500 452,512 +0.00(+0.00%)
Jul 21, 2020 0.1550 0.1550 0.1450 0.1500 364,907 -0.01(-3.23%)
Jul 20, 2020 0.1500 0.1600 0.1400 0.1550 1,220,749 +0.01(+6.90%)
Jul 17, 2020 0.1450 0.1500 0.1350 0.1450 500,825 +0.00(+0.00%)
Jul 16, 2020 0.1450 0.1500 0.1400 0.1450 706,542 +0.00(+3.57%)
Jul 15, 2020 0.1400 0.1450 0.1400 0.1400 38,864 -0.00(-3.45%)
Jul 14, 2020 0.1450 0.1450 0.1350 0.1450 432,146 -0.01(-3.33%)
Jul 13, 2020 0.1400 0.1500 0.1350 0.1500 908,225 +0.01(+11.11%)
Jul 10, 2020 0.1350 0.1400 0.1350 0.1350 399,883 +0.01(+3.85%)
Jul 09, 2020 0.1250 0.1500 0.1200 0.1300 1,151,084 +0.01(+4.00%)
Jul 08, 2020 0.1200 0.1250 0.1150 0.1250 310,935 +0.01(+8.70%)
Jul 07, 2020 0.1200 0.1250 0.1100 0.1150 289,789 -0.00(-4.17%)
Jul 06, 2020 0.1050 0.1500 0.1000 0.1200 1,108,878 +0.02(+20.00%)
Jul 03, 2020 0.1050 0.1050 0.1000 0.1000 264,337 -0.00(-4.76%)
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.