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

The Maven Inc (OP: MVEN )

0.4200 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 8, 2022 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, 2019 0.4812 0.5200 0.4325 0.4500 44,900 -0.05(-10.00%)
May 30, 2019 0.5200 0.5200 0.5000 0.5000 7,100 +0.01(+2.04%)
May 29, 2019 0.4000 0.4900 0.4000 0.4900 44,649 +0.09(+22.50%)
May 28, 2019 0.3732 0.4000 0.3732 0.4000 9,446 -0.09(-18.37%)
May 23, 2019 0.4900 0.4900 0.4900 0 +0.09(+22.50%)
May 22, 2019 0.4000 0.4000 0.4000 3 +0.00(+0.00%)
May 21, 2019 0.4500 0.4500 0.4000 0.4000 11,273 -0.05(-11.11%)
May 17, 2019 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
May 16, 2019 0.4900 0.4900 0.4200 0.4200 4,231 +0.01(+2.44%)
May 15, 2019 0.4100 0.4100 0.4100 50 +0.00(+0.00%)
May 14, 2019 0.4700 0.4700 0.4100 0.4100 1,584 -0.06(-12.77%)
May 13, 2019 0.4700 0.4700 0.4700 0.4700 4,938 -0.03(-6.00%)
May 10, 2019 0.5000 0.5000 0.5000 0.5000 10,800 +0.00(+0.00%)
May 09, 2019 0.5000 0.5000 0.5000 0.5000 275 -0.01(-1.96%)
May 08, 2019 0.4764 0.5100 0.4764 0.5100 1,100 +0.00(+0.00%)
May 07, 2019 0.4850 0.5100 0.4700 0.5100 1,150 -0.01(-1.92%)
May 06, 2019 0.5224 0.5224 0.5200 0.5200 10,500 -0.03(-5.45%)
May 03, 2019 0.5200 0.5500 0.4990 0.5500 5,000 -0.02(-3.51%)
May 02, 2019 0.5450 0.5700 0.5200 0.5700 5,053 +0.00(+0.00%)
Apr 29, 2019 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Apr 26, 2019 0.5450 0.5450 0.5200 0.5200 21,700 -0.05(-8.77%)
Apr 25, 2019 0.5700 0.5700 0.5700 0.5700 157 +0.00(+0.00%)
Apr 24, 2019 0.5700 0.5750 0.5700 0.5700 4,165 -0.01(-1.72%)
Apr 22, 2019 0.6000 0.6000 0.5800 0.5800 2,500 +0.03(+5.45%)
Apr 18, 2019 0.5500 0.5500 0.5500 50 +0.00(+0.00%)
Apr 17, 2019 0.5395 0.5500 0.5395 0.5500 10,359 +0.00(+0.00%)
Apr 16, 2019 0.4850 0.5500 0.4850 0.5500 1,400 -0.01(-1.79%)
Apr 15, 2019 0.5600 0.5600 0.5600 0.5600 5,800 +0.00(+0.00%)
Apr 12, 2019 0.5800 0.5860 0.5600 0.5600 6,700 -0.02(-3.45%)
Apr 11, 2019 0.5450 0.6100 0.4800 0.5800 2,220 +0.12(+26.09%)
Apr 10, 2019 0.6300 0.6300 0.4600 0.4600 28,815 -0.17(-26.98%)
Apr 09, 2019 0.6300 0.6408 0.6300 0.6300 18,132 +0.00(+0.00%)
Apr 05, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 04, 2019 0.6300 0.6300 0.6300 0.6300 1,150 -0.02(-3.08%)
Apr 03, 2019 0.6300 0.6500 0.6300 0.6500 880 -0.02(-2.99%)
Apr 02, 2019 0.6400 0.6700 0.6300 0.6700 23,300 +0.06(+9.84%)
Apr 01, 2019 0.6100 0.6500 0.6100 0.6100 12,286 +0.01(+1.67%)
Mar 29, 2019 0.5700 0.6000 0.5700 0.6000 11,000 +0.03(+5.67%)
Mar 28, 2019 0.4510 0.6000 0.4510 0.5678 4,700 -0.02(-3.76%)
Mar 27, 2019 0.5900 0.6000 0.5900 0.5900 21,800 +0.00(+0.00%)
Mar 26, 2019 0.5900 0.5900 0.5900 80 +0.00(+0.00%)
Mar 25, 2019 0.5900 0.5900 0.5900 0.5900 2,010 -0.02(-3.28%)
Mar 21, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 20, 2019 0.6100 0.6100 0.6100 0.6100 300 +0.00(+0.00%)
Mar 19, 2019 0.5400 0.6100 0.5100 0.6100 3,500 +0.10(+19.61%)
Mar 18, 2019 0.5415 0.5900 0.5100 0.5100 6,800 -0.04(-7.27%)
Mar 15, 2019 0.5500 0.5700 0.5500 0.5500 2,100 -0.02(-3.51%)
Mar 13, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.44%)
Mar 11, 2019 0.5675 0.5675 0.5675 0 -0.02(-3.81%)
Mar 08, 2019 0.5410 0.5900 0.5410 0.5900 1,200 +0.00(+0.80%)
Mar 07, 2019 0.4950 0.5900 0.4950 0.5853 10,344 -0.01(-2.45%)
Mar 05, 2019 0.6000 0.6000 0.6000 0 +0.08(+14.50%)
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.