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 (%)
Nov 30, 2015 0.2000 0.2200 0.2000 0.2200 20,500 +0.00(+0.00%)
Nov 25, 2015 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Nov 24, 2015 0.2150 0.2200 0.2150 0.2200 76,900 +0.01(+2.33%)
Nov 23, 2015 0.2150 0.2150 197,600 +0.02(+13.16%)
Nov 20, 2015 0.1900 0.1900 0.1900 0.1900 9,000 +0.02(+15.15%)
Nov 19, 2015 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Nov 18, 2015 0.1650 0.1700 0.1650 0.1700 5,000 -0.03(-15.00%)
Nov 17, 2015 0.2000 0.2000 0.2000 0.2000 7,000 +0.03(+17.65%)
Nov 16, 2015 0.1700 0.1700 0.1700 0.1700 2,100 +0.01(+6.25%)
Nov 13, 2015 0.1650 0.1650 0.1600 0.1600 67,000 -0.01(-5.88%)
Nov 12, 2015 0.1750 0.1750 0.1700 0.1700 0 -0.00(-2.86%)
Nov 11, 2015 0.1850 0.1850 0.1700 0.1750 144,200 -0.03(-12.50%)
Nov 10, 2015 0.2000 0.2000 0.1800 0.2000 94,000 +0.02(+11.11%)
Nov 09, 2015 0.1900 0.1900 0.1800 0.1800 62,500 -0.03(-14.29%)
Nov 06, 2015 0.2100 0.2100 0.2100 0.2100 6,000 +0.01(+5.00%)
Nov 05, 2015 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Nov 04, 2015 0.2200 0.2200 0.2000 0.2000 117,044 -0.01(-4.76%)
Oct 30, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 29, 2015 0.2300 0.2300 0.2100 0.2100 15,000 -0.01(-4.55%)
Oct 28, 2015 0.2200 0.2200 0.2200 0.2200 20,700 -0.01(-4.35%)
Oct 27, 2015 0.2250 0.2300 0.2200 0.2300 33,000 +0.03(+15.00%)
Oct 26, 2015 0.2050 0.2050 0.2000 0.2000 30,000 +0.00(+0.00%)
Oct 22, 2015 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 20, 2015 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 19, 2015 0.2050 0.2050 0.2000 0.2050 1,010,000 +0.00(+0.00%)
Oct 15, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 14, 2015 0.2100 0.2100 0.2000 0.2000 20,200 -0.01(-4.76%)
Oct 13, 2015 0.2100 0.2100 0.2100 0.2100 600 -0.01(-2.33%)
Oct 09, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 08, 2015 0.2150 0.2150 0.2150 0.2150 20,000 +0.00(+0.00%)
Oct 07, 2015 0.2100 0.2200 0.2100 0.2150 18,500 +0.01(+2.38%)
Oct 06, 2015 0.2000 0.2100 0.2000 0.2100 149,000 +0.01(+5.00%)
Oct 05, 2015 0.2000 0.2200 0.1950 0.2000 90,500 +0.00(+0.00%)
Oct 02, 2015 0.2200 0.2200 0.2000 0.2000 11,000 -0.02(-9.09%)
Oct 01, 2015 0.1900 0.2200 0.1900 0.2200 30,880 +0.02(+10.00%)
Sep 30, 2015 0.2000 0.2000 0.2000 0.2000 20,000 +0.02(+8.11%)
Sep 28, 2015 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 25, 2015 0.1950 0.2000 0.1950 0.2000 75,300 +0.01(+5.26%)
Sep 24, 2015 0.2100 0.2100 0.1900 0.1900 46,000 -0.01(-5.00%)
Sep 23, 2015 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Sep 22, 2015 0.2000 0.2000 0.1950 0.2000 60,000 +0.00(+0.00%)
Sep 18, 2015 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 16, 2015 0.1900 0.1900 0.1900 161 -0.01(-2.56%)
Sep 15, 2015 0.1950 0.2000 0.1950 0.1950 77,000 -0.01(-2.50%)
Sep 14, 2015 0.2000 0.2000 0.2000 0.2000 25,500 +0.02(+8.11%)
Sep 11, 2015 0.1850 0.1850 0.1850 0.1850 33,000 +0.01(+5.71%)
Sep 10, 2015 0.1700 0.1750 0.1700 0.1750 52,500 +0.00(+2.94%)
Sep 09, 2015 0.1800 0.1800 0.1700 0.1700 131,500 -0.01(-5.56%)
Sep 08, 2015 0.1700 0.1800 0.1650 0.1800 193,220 +0.01(+5.88%)
Sep 04, 2015 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Sep 03, 2015 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-3.13%)
Sep 02, 2015 0.1600 0.1600 0.1600 0.1600 4,000 +0.02(+10.34%)
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.