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 (%)
Sep 30, 2019 0.4800 0.4800 0.4500 0.4500 70,061 -0.03(-6.25%)
Sep 27, 2019 0.4800 0.4800 0.4700 0.4800 25,165 +0.00(+0.00%)
Sep 26, 2019 0.4800 0.4800 0.4800 0.4800 11,351 -0.02(-4.00%)
Sep 25, 2019 0.5200 0.5200 0.4800 0.5000 45,016 -0.01(-1.96%)
Sep 24, 2019 0.5200 0.5200 0.5100 0.5100 25,000 -0.01(-1.92%)
Sep 23, 2019 0.5200 0.5200 0.5200 0.5200 4,000 -0.01(-1.89%)
Sep 20, 2019 0.5300 0.5300 0.5300 0.5300 9,973 +0.02(+3.92%)
Sep 19, 2019 0.5100 0.5100 0.5100 66 +0.00(+0.00%)
Sep 18, 2019 0.5300 0.5300 0.5100 0.5100 5,000 -0.01(-1.92%)
Sep 17, 2019 0.5200 0.5200 0.5200 0.5200 11,066 -0.01(-1.89%)
Sep 16, 2019 0.5300 0.5300 0.5300 0.5300 6,004 -0.01(-1.85%)
Sep 13, 2019 0.4900 0.5400 0.4900 0.5400 19,500 +0.05(+10.20%)
Sep 11, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Sep 10, 2019 0.5000 0.5000 0.4550 0.4700 53,720 -0.05(-9.62%)
Sep 09, 2019 0.4500 0.5500 0.3750 0.5200 211,991 +0.48(+1385.71%)
Sep 06, 2019 0.0300 0.0350 0.0300 0.0350 54,000 +0.00(+0.00%)
Sep 05, 2019 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+16.67%)
Sep 03, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 29, 2019 0.0300 0.0300 0.0300 0.0300 723,000 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0300 0.0300 0.0300 247,000 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 53,500 +0.00(+0.00%)
Aug 26, 2019 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2019 0.0300 0.0350 0.0300 0.0300 405,000 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Aug 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Aug 09, 2019 0.0300 0.0300 0.0300 0.0300 400,000 +0.00(+0.00%)
Aug 08, 2019 0.0300 0.0300 0.0300 0.0300 103,000 +0.00(+0.00%)
Aug 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2019 0.0300 0.0300 0.0300 0.0300 102,000 +0.00(+0.00%)
Jul 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2019 0.0300 0.0300 0.0300 0.0300 96,499 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Jul 22, 2019 0.0350 0.0350 0.0300 0.0300 213,000 +0.00(+0.00%)
Jul 19, 2019 0.0300 0.0300 0.0300 0.0300 118,000 +0.00(+0.00%)
Jul 18, 2019 0.0250 0.0300 0.0250 0.0300 127,000 +0.00(+0.00%)
Jul 17, 2019 0.0300 0.0300 0.0300 0.0300 105,010 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 15, 2019 0.0300 0.0300 0.0300 0.0300 199,000 +0.00(+0.00%)
Jul 12, 2019 0.0300 0.0300 0.0300 0.0300 93,999 +0.00(+0.00%)
Jul 11, 2019 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Jul 10, 2019 0.0300 0.0300 0.0300 0.0300 91,000 +0.00(+0.00%)
Jul 09, 2019 0.0300 0.0300 0.0300 0.0300 716,000 +0.00(+0.00%)
Jul 08, 2019 0.0350 0.0350 0.0300 0.0300 167,999 -0.01(-14.29%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 27,000 +0.00(+0.00%)
Jul 03, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
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.