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 (%)
May 31, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 30, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+8.33%)
May 27, 2016 0.1250 0.1250 0.1200 0.1200 23,000 +0.00(+0.00%)
May 26, 2016 0.1300 0.1450 0.1200 0.1200 79,000 -0.01(-4.00%)
May 25, 2016 0.1300 0.1300 0.1250 0.1250 30,500 -0.01(-3.85%)
May 20, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 19, 2016 0.1350 0.1350 0.1200 0.1300 34,500 +0.01(+8.33%)
May 18, 2016 0.1200 0.1200 0.1200 0.1200 31,500 -0.01(-4.00%)
May 17, 2016 0.1250 0.1250 0.1250 0.1250 24,000 +0.01(+4.17%)
May 13, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 12, 2016 0.1200 0.1250 0.1200 0.1200 26,000 +0.00(+4.35%)
May 11, 2016 0.1250 0.1500 0.1150 0.1150 144,000 -0.01(-8.00%)
May 10, 2016 0.1250 0.1250 0.1250 0.1250 9,500 +0.01(+4.17%)
May 06, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 04, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 03, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 02, 2016 0.1300 0.1300 0.1250 0.1300 62,400 +0.00(+0.00%)
Apr 28, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 27, 2016 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-10.00%)
Apr 26, 2016 0.1400 0.1500 0.1400 0.1500 18,500 +0.01(+7.14%)
Apr 25, 2016 0.1400 0.1400 0.1400 0.1400 1,000 -0.02(-12.50%)
Apr 22, 2016 0.1600 0.1600 0.1600 0.1600 6,000 +0.02(+14.29%)
Apr 21, 2016 0.1900 0.1900 0.1400 0.1400 65,500 +0.01(+3.70%)
Apr 20, 2016 0.1400 0.1450 0.1350 0.1350 48,500 +0.02(+12.50%)
Apr 19, 2016 0.1500 0.1500 0.1200 0.1200 29,000 -0.04(-25.00%)
Apr 15, 2016 0.1600 0.1600 0.1600 300 +0.01(+6.67%)
Apr 11, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 08, 2016 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Apr 07, 2016 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Apr 05, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Apr 04, 2016 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Mar 31, 2016 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 30, 2016 0.1500 0.1650 0.1500 0.1650 8,500 +0.02(+13.79%)
Mar 24, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 23, 2016 0.1450 0.1500 0.1450 0.1500 33,500 -0.01(-3.23%)
Mar 22, 2016 0.1550 0.1550 0.1550 0.1550 500 +0.02(+14.81%)
Mar 21, 2016 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 18, 2016 0.1550 0.1550 0.1350 0.1350 7,175 -0.01(-6.90%)
Mar 17, 2016 0.1400 0.1450 0.1400 0.1450 20,600 +0.00(+3.57%)
Mar 16, 2016 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Mar 15, 2016 0.1500 0.1500 0.1350 0.1350 12,000 -0.02(-12.90%)
Mar 14, 2016 0.1550 0.1550 0.1550 0.1550 4,000 -0.02(-8.82%)
Mar 11, 2016 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Mar 10, 2016 0.1550 0.1700 0.1550 0.1700 21,000 +0.01(+6.25%)
Mar 09, 2016 0.1600 0.1600 0.1600 0.1600 30,000 +0.01(+3.23%)
Mar 08, 2016 0.1450 0.1550 0.1450 0.1550 135,660 +0.01(+3.33%)
Mar 04, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 03, 2016 0.1500 0.1500 0.1500 0.1500 95,500 +0.01(+7.14%)
Mar 02, 2016 0.1650 0.1650 0.1400 0.1400 120,800 -0.02(-15.15%)
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.