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 (%)
Dec 31, 2019 1.190 1.190 1.190 0 +0.02(+1.71%)
Dec 30, 2019 1.370 1.370 1.160 1.170 55,429 -0.21(-15.22%)
Dec 27, 2019 1.420 1.420 1.360 1.380 13,600 +0.05(+3.76%)
Dec 24, 2019 1.330 1.330 1.330 0 -0.12(-8.28%)
Dec 23, 2019 1.320 1.500 1.320 1.450 128,907 +0.13(+9.85%)
Dec 20, 2019 1.300 1.320 1.280 1.320 31,066 +0.04(+3.13%)
Dec 19, 2019 1.200 1.300 1.200 1.280 22,066 -0.12(-8.57%)
Dec 18, 2019 1.090 1.400 1.090 1.400 85,007 +0.39(+38.61%)
Dec 17, 2019 0.9200 1.050 0.9200 1.010 128,566 +0.11(+12.22%)
Dec 16, 2019 0.8900 0.9000 0.8900 0.9000 5,366 +0.01(+1.12%)
Dec 12, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 11, 2019 0.8900 0.8900 0.8800 0.8900 13,633 +0.01(+1.14%)
Dec 10, 2019 0.8800 0.8800 0.8800 0.8800 2,044 -0.01(-1.12%)
Dec 09, 2019 0.9000 0.9000 0.8900 0.8900 6,000 -0.01(-1.11%)
Dec 06, 2019 0.8700 0.9000 0.8700 0.9000 24,300 +0.03(+3.45%)
Dec 05, 2019 0.8800 0.8800 0.8700 0.8700 22,200 +0.01(+1.16%)
Dec 04, 2019 0.8900 0.9000 0.8600 0.8600 38,500 -0.02(-2.27%)
Dec 03, 2019 0.8800 0.9000 0.8600 0.8800 33,000 +0.01(+1.15%)
Dec 02, 2019 0.8700 0.9000 0.8700 0.8700 18,350 +0.00(+0.00%)
Nov 29, 2019 0.8900 0.8900 0.8600 0.8700 27,632 -0.01(-1.14%)
Nov 28, 2019 0.8800 0.8800 0.8800 66 +0.00(+0.00%)
Nov 27, 2019 0.8700 0.8800 0.8700 0.8800 2,000 +0.00(+0.00%)
Nov 26, 2019 0.8200 0.9000 0.8200 0.8800 51,033 +0.07(+8.64%)
Nov 25, 2019 0.8400 0.9000 0.8000 0.8100 90,300 -0.05(-5.81%)
Nov 22, 2019 0.8800 0.8800 0.8600 0.8600 9,500 -0.04(-4.44%)
Nov 21, 2019 0.8600 0.9000 0.8400 0.9000 15,113 +0.05(+5.88%)
Nov 20, 2019 0.8900 0.8900 0.8500 0.8500 9,000 +0.00(+0.00%)
Nov 19, 2019 0.8200 0.8500 0.8200 0.8500 23,505 +0.03(+3.66%)
Nov 18, 2019 0.8800 0.9000 0.8200 0.8200 30,100 -0.02(-2.38%)
Nov 15, 2019 0.8200 0.8400 0.8000 0.8400 34,000 +0.01(+1.20%)
Nov 14, 2019 0.8500 0.8500 0.8200 0.8300 8,300 -0.03(-3.49%)
Nov 13, 2019 0.8600 0.9000 0.8600 0.8600 7,500 +0.03(+3.61%)
Nov 12, 2019 0.8500 0.8500 0.8300 0.8300 10,500 -0.03(-3.49%)
Nov 11, 2019 0.9100 0.9100 0.8500 0.8600 58,875 -0.07(-7.53%)
Nov 08, 2019 0.9200 0.9500 0.9200 0.9300 10,330 +0.02(+2.20%)
Nov 07, 2019 0.9800 0.9900 0.9100 0.9100 52,105 -0.09(-9.00%)
Nov 06, 2019 0.7600 1.000 0.7600 1.000 297,355 +0.27(+36.99%)
Nov 05, 2019 0.7500 0.7600 0.7300 0.7300 19,983 -0.02(-2.67%)
Nov 04, 2019 0.6900 0.7500 0.6800 0.7500 48,000 +0.07(+10.29%)
Nov 01, 2019 0.7300 0.7400 0.6300 0.6800 50,000 -0.02(-2.86%)
Oct 31, 2019 0.5500 0.7100 0.5500 0.7000 114,255 +0.14(+25.00%)
Oct 30, 2019 0.5800 0.6000 0.5600 0.5600 93,525 -0.01(-1.75%)
Oct 29, 2019 0.4900 0.5900 0.4900 0.5700 230,792 +0.10(+22.58%)
Oct 28, 2019 0.4700 0.4750 0.4650 0.4650 18,000 +0.00(+0.00%)
Oct 25, 2019 0.4700 0.4700 0.4650 0.4650 33,500 -0.00(-1.06%)
Oct 24, 2019 0.4700 0.4700 0.4700 0.4700 22,000 -0.01(-2.08%)
Oct 23, 2019 0.4800 0.4800 0.4750 0.4800 13,000 +0.00(+0.00%)
Oct 22, 2019 0.4750 0.4800 0.4750 0.4800 38,000 +0.01(+2.13%)
Oct 21, 2019 0.4600 0.4700 0.4600 0.4700 19,500 +0.01(+2.17%)
Oct 18, 2019 0.4600 0.4600 0.4600 0.4600 31,500 +0.00(+0.00%)
Oct 17, 2019 0.4600 0.4600 0.4600 0.4600 6,000 +0.01(+2.22%)
Oct 16, 2019 0.4600 0.4600 0.4500 0.4500 11,684 -0.01(-1.10%)
Oct 15, 2019 0.4700 0.4700 0.4550 0.4550 23,550 -0.01(-3.19%)
Oct 11, 2019 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Oct 10, 2019 0.4600 0.4600 0.4550 0.4550 70,800 -0.01(-1.09%)
Oct 09, 2019 0.4600 0.4700 0.4600 0.4600 21,500 -0.03(-6.12%)
Oct 08, 2019 0.4550 0.5000 0.4500 0.4900 53,666 +0.03(+7.69%)
Oct 07, 2019 0.4600 0.4600 0.4550 0.4550 55,659 -0.01(-3.19%)
Oct 04, 2019 0.4650 0.4700 0.4550 0.4700 17,000 +0.00(+1.08%)
Oct 03, 2019 0.4500 0.4650 0.4500 0.4650 21,500 +0.03(+5.68%)
Oct 02, 2019 0.4650 0.4650 0.4200 0.4400 44,166 -0.03(-5.38%)
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.