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

Mountain Valley MD Holdings Inc (CSE: MVMD )

0.0600 +0.0150 (+33.33%)
Official Closing Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 31, 2022 0.0900 0.0900 0.0850 0.0900 109,504 -0.01(-5.26%)
May 30, 2022 0.0950 0.0950 0.0850 0.0950 701,937 +0.00(+0.00%)
May 27, 2022 0.1000 0.1000 0.0900 0.0950 218,419 -0.01(-5.00%)
May 26, 2022 0.1000 0.1000 0.0900 0.1000 339,493 -0.00(-4.76%)
May 25, 2022 0.1000 0.1100 0.1000 0.1050 504,181 +0.00(+0.00%)
May 24, 2022 0.1000 0.1050 0.0950 0.1050 505,492 +0.00(+5.00%)
May 20, 2022 0.1000 0 +0.00(+0.00%)
May 19, 2022 0.1000 0.1000 0.0900 0.1000 215,204 +0.00(+0.00%)
May 18, 2022 0.1000 0.1050 0.1000 0.1000 113,925 -0.01(-9.09%)
May 17, 2022 0.1050 0.1100 0.1050 0.1100 215,193 +0.01(+10.00%)
May 16, 2022 0.1000 0.1050 0.1000 0.1000 177,705 +0.00(+0.00%)
May 13, 2022 0.0950 0.1050 0.0950 0.1000 63,599 +0.01(+5.26%)
May 12, 2022 0.0950 0.1000 0.0900 0.0950 595,224 +0.00(+0.00%)
May 11, 2022 0.0950 0.1000 0.0750 0.0950 1,517,655 +0.00(+0.00%)
May 10, 2022 0.1000 0.1000 0.0950 0.0950 309,980 -0.01(-5.00%)
May 09, 2022 0.1000 0.1050 0.1000 0.1000 363,124 -0.00(-4.76%)
May 06, 2022 0.1000 0.1050 0.1000 0.1050 353,946 +0.00(+5.00%)
May 05, 2022 0.1150 0.1150 0.1000 0.1000 1,861,743 -0.01(-13.04%)
May 04, 2022 0.1100 0.1150 0.1100 0.1150 46,929 +0.01(+4.55%)
May 03, 2022 0.1100 0.1100 0.1050 0.1100 709,767 -0.01(-4.35%)
May 02, 2022 0.1200 0.1200 0.1100 0.1150 275,930 +0.00(+0.00%)
Apr 29, 2022 0.1100 0.1250 0.1050 0.1150 1,065,403 +0.01(+9.52%)
Apr 28, 2022 0.1050 0.1150 0.1050 0.1050 844,081 +0.00(+0.00%)
Apr 27, 2022 0.1050 0.1050 0.1000 0.1050 372,812 +0.00(+0.00%)
Apr 26, 2022 0.1100 0.1150 0.1000 0.1050 831,118 -0.01(-4.55%)
Apr 25, 2022 0.1150 0.1200 0.1100 0.1100 142,470 -0.01(-8.33%)
Apr 22, 2022 0.1150 0.1250 0.1150 0.1200 335,208 +0.00(+4.35%)
Apr 21, 2022 0.1150 0.1200 0.1150 0.1150 24,582 -0.00(-4.17%)
Apr 20, 2022 0.1150 0.1200 0.1150 0.1200 273,790 +0.00(+0.00%)
Apr 19, 2022 0.1250 0.1250 0.1150 0.1200 596,769 +0.00(+0.00%)
Apr 18, 2022 0.1250 0.1250 0.1200 0.1200 332,255 +0.00(+0.00%)
Apr 14, 2022 0.1200 0 +0.00(+0.00%)
Apr 13, 2022 0.1200 0.1200 0.1150 0.1200 662,273 +0.00(+4.35%)
Apr 12, 2022 0.1250 0.1350 0.1150 0.1150 238,248 -0.01(-11.54%)
Apr 11, 2022 0.1250 0.1300 0.1200 0.1300 459,706 +0.01(+4.00%)
Apr 08, 2022 0.1350 0.1350 0.1250 0.1250 227,826 -0.01(-3.85%)
Apr 07, 2022 0.1300 0.1300 0.1250 0.1300 336,420 +0.00(+0.00%)
Apr 06, 2022 0.1400 0.1450 0.1300 0.1300 606,389 -0.01(-3.70%)
Apr 05, 2022 0.1400 0.1450 0.1350 0.1350 138,556 -0.01(-3.57%)
Apr 04, 2022 0.1550 0.1550 0.1350 0.1400 565,260 -0.01(-6.67%)
Apr 01, 2022 0.1550 0.1550 0.1400 0.1500 232,246 +0.00(+0.00%)
Mar 31, 2022 0.1500 0.1500 0.1450 0.1500 111,936 +0.00(+0.00%)
Mar 30, 2022 0.1550 0.1550 0.1500 0.1500 624,453 -0.01(-3.23%)
Mar 29, 2022 0.1650 0.1650 0.1500 0.1550 674,042 -0.01(-6.06%)
Mar 28, 2022 0.1600 0.1700 0.1600 0.1650 377,400 +0.00(+0.00%)
Mar 25, 2022 0.1700 0.1750 0.1600 0.1650 762,978 -0.01(-5.71%)
Mar 24, 2022 0.1700 0.1750 0.1500 0.1750 972,445 +0.00(+0.00%)
Mar 23, 2022 0.1750 0.1800 0.1600 0.1750 1,468,322 -0.01(-2.78%)
Mar 22, 2022 0.1550 0.2150 0.1550 0.1800 5,973,938 +0.03(+20.00%)
Mar 21, 2022 0.1400 0.1500 0.1300 0.1500 585,338 +0.02(+15.38%)
Mar 18, 2022 0.1400 0.1400 0.1300 0.1300 518,962 -0.01(-7.14%)
Mar 17, 2022 0.1350 0.1400 0.1350 0.1400 275,771 +0.01(+7.69%)
Mar 16, 2022 0.1250 0.1350 0.1200 0.1300 539,418 +0.01(+4.00%)
Mar 15, 2022 0.1300 0.1300 0.1200 0.1250 166,750 +0.00(+0.00%)
Mar 14, 2022 0.1250 0.1350 0.1200 0.1250 225,962 +0.01(+4.17%)
Mar 11, 2022 0.1250 0.1250 0.1200 0.1200 501,301 -0.01(-4.00%)
Mar 10, 2022 0.1300 0.1300 0.1200 0.1250 621,319 -0.01(-3.85%)
Mar 09, 2022 0.1300 0.1350 0.1300 0.1300 389,536 +0.00(+0.00%)
Mar 08, 2022 0.1350 0.1350 0.1250 0.1300 614,977 +0.00(+0.00%)
Mar 07, 2022 0.1250 0.1600 0.1200 0.1300 1,166,111 +0.01(+4.00%)
Mar 04, 2022 0.1250 0.1250 0.1200 0.1250 147,718 +0.00(+0.00%)
Mar 03, 2022 0.1250 0.1300 0.1250 0.1250 119,000 +0.00(+0.00%)
Mar 02, 2022 0.1300 0.1300 0.1250 0.1250 93,422 -0.01(-3.85%)
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.