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 (%)
Mar 31, 2015 0.0950 0.1000 0.0900 0.0900 82,100 -0.01(-10.00%)
Mar 30, 2015 0.1000 0.1000 0.1000 0.1000 192,000 +0.00(+0.00%)
Mar 26, 2015 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Mar 25, 2015 0.0800 0.0800 0.0750 0.0750 501,000 -0.01(-6.25%)
Mar 24, 2015 0.0800 0.0800 0.0800 0.0800 106,000 +0.00(+0.00%)
Mar 23, 2015 0.0800 0.0800 0.0750 0.0800 730,000 +0.01(+14.29%)
Mar 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 18, 2015 0.0700 0.0800 0.0700 0.0700 15,500 -0.01(-12.50%)
Mar 17, 2015 0.0800 0.0800 0.0800 0.0800 395,500 +0.00(+0.00%)
Mar 16, 2015 0.0800 0.0850 0.0700 0.0800 678,000 +0.01(+6.67%)
Mar 13, 2015 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Mar 12, 2015 0.0800 0.0800 0.0750 0.0750 388,673 +0.00(+0.00%)
Mar 11, 2015 0.0750 0.0750 0.0700 0.0750 107,000 -0.01(-6.25%)
Mar 10, 2015 0.0750 0.0800 0.0750 0.0800 1,117,500 +0.01(+14.29%)
Mar 09, 2015 0.0750 0.0750 0.0700 0.0700 20,434 +0.01(+7.69%)
Mar 06, 2015 0.0750 0.0750 0.0650 0.0650 339,000 -0.01(-18.75%)
Mar 05, 2015 0.0700 0.0800 0.0700 0.0800 339,500 +0.00(+0.00%)
Mar 04, 2015 0.0800 0.0750 0.0800 1,233,800 +0.01(+6.67%)
Mar 03, 2015 0.0750 0.0750 0.0550 0.0750 850,024 +0.00(+0.00%)
Mar 02, 2015 0.0700 0.0750 0.0700 0.0750 338,000 +0.00(+7.14%)
Feb 27, 2015 0.0650 0.0700 0.0600 0.0700 183,524 +0.01(+7.69%)
Feb 26, 2015 0.0700 0.0700 0.0650 0.0650 289,692 -0.01(-7.14%)
Feb 25, 2015 0.0700 0.0750 0.0700 0.0700 451,434 +0.01(+7.69%)
Feb 24, 2015 0.0650 0.0650 0.0650 0.0650 122,000 +0.00(+0.00%)
Feb 23, 2015 0.0550 0.0700 0.0550 0.0650 795,000 +0.01(+30.00%)
Feb 20, 2015 0.0550 0.0550 0.0500 0.0500 137,626 -0.00(-9.09%)
Feb 19, 2015 0.0400 0.0550 0.0400 0.0550 1,332,700 +0.01(+37.50%)
Feb 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 06, 2015 0.0450 0.0500 0.0400 0.0400 126,000 -0.00(-11.11%)
Feb 05, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 02, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jan 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 27, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 23, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2015 0.0450 0.0450 0.0450 0.0450 52,800 +0.00(+0.00%)
Jan 21, 2015 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jan 20, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+42.86%)
Jan 19, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 16, 2015 0.0400 0.0400 0.0350 0.0350 100,000 -0.00(-12.50%)
Jan 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 09, 2015 0.0400 0.0400 0.0400 0.0400 11,750 +0.00(+0.00%)
Jan 08, 2015 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+0.00%)
Jan 07, 2015 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
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.