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 (%)
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%)
Sep 01, 2015 0.1400 0.1450 0.1400 0.1450 643,400 -0.01(-3.33%)
Aug 28, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 27, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 26, 2015 0.1500 0.1500 0.1500 0.1500 38,500 +0.00(+0.00%)
Aug 25, 2015 0.1450 0.1500 0.1450 0.1500 67,900 +0.00(+0.00%)
Aug 24, 2015 0.1400 0.1500 0.1300 0.1500 249,750 -0.01(-3.23%)
Aug 21, 2015 0.1400 0.1550 0.1300 0.1550 357,600 +0.01(+3.33%)
Aug 20, 2015 0.1500 0.1500 0.1500 0.1500 13,666 +0.00(+0.00%)
Aug 19, 2015 0.1600 0.1600 0.1500 0.1500 32,000 -0.01(-6.25%)
Aug 18, 2015 0.1600 0.1600 0.1500 0.1600 376,000 +0.00(+0.00%)
Aug 17, 2015 0.1750 0.1750 0.1550 0.1600 120,100 -0.01(-8.57%)
Aug 14, 2015 0.1800 0.1800 0.1750 0.1750 88,800 -0.02(-7.89%)
Aug 13, 2015 0.1600 0.1900 0.1600 0.1900 26,500 +0.02(+11.76%)
Aug 12, 2015 0.1600 0.1700 0.1500 0.1700 98,524 +0.01(+6.25%)
Aug 11, 2015 0.1700 0.1700 0.1600 0.1600 99,000 -0.01(-5.88%)
Aug 10, 2015 0.1700 0.1800 0.1700 0.1700 163,000 +0.00(+0.00%)
Aug 07, 2015 0.1700 0.1700 0.1700 0.1700 2,000 -0.03(-15.00%)
Aug 06, 2015 0.1850 0.2000 0.1700 0.2000 312,500 +0.00(+0.00%)
Aug 05, 2015 0.1850 0.2000 0.1850 0.2000 1,000 +0.00(+0.00%)
Aug 04, 2015 0.2000 0.2000 0.2000 0.2000 8,000 -0.01(-4.76%)
Jul 31, 2015 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 30, 2015 0.2150 0.2150 0.2150 0.2150 17,500 +0.01(+4.88%)
Jul 29, 2015 0.1950 0.2050 0.1950 0.2050 28,000 +0.01(+7.89%)
Jul 27, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 24, 2015 0.2150 0.2150 0.1850 0.2000 130,750 -0.01(-6.98%)
Jul 23, 2015 0.2150 0.2150 0.2150 0.2150 5,000 +0.02(+10.26%)
Jul 21, 2015 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Jul 20, 2015 0.2200 0.2200 0.2200 0.2200 20,000 -0.01(-4.35%)
Jul 17, 2015 0.2300 0.2300 0.2300 0.2300 9,000 -0.01(-6.12%)
Jul 16, 2015 0.2300 0.2450 0.2200 0.2450 105,000 +0.01(+2.08%)
Jul 15, 2015 0.2450 0.2450 0.2300 0.2400 21,000 -0.01(-2.04%)
Jul 14, 2015 0.2300 0.2500 0.2300 0.2450 11,085 -0.01(-2.00%)
Jul 13, 2015 0.2450 0.2500 0.2300 0.2500 27,600 +0.01(+2.04%)
Jul 10, 2015 0.2450 0.2450 0.2450 0.2450 6,111 +0.00(+0.00%)
Jul 09, 2015 0.2300 0.2450 0.2200 0.2450 27,000 +0.01(+6.52%)
Jul 08, 2015 0.2500 0.2500 0.2300 0.2300 193,500 -0.03(-11.54%)
Jul 07, 2015 0.2600 0.2600 0.2500 0.2600 160,100 +0.01(+4.00%)
Jul 06, 2015 0.2650 0.2650 0.2500 0.2500 162,030 -0.02(-7.41%)
Jul 03, 2015 0.2700 0.2700 0.2650 0.2700 11,700 -0.01(-3.57%)
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.