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 (%)
Jan 29, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 26, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 25, 2016 0.1600 0.1850 0.1600 0.1850 17,300 +0.00(+0.00%)
Jan 22, 2016 0.1850 0.1850 0.1850 0.1850 14,000 +0.00(+0.00%)
Jan 21, 2016 0.1500 0.1850 0.1500 0.1850 40,170 -0.01(-2.63%)
Jan 20, 2016 0.1700 0.1900 0.1500 0.1900 101,500 +0.00(+0.00%)
Jan 19, 2016 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Jan 18, 2016 0.2000 0.2000 0.1800 0.2000 15,300 -0.02(-9.09%)
Jan 14, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 13, 2016 0.2200 0.2200 0.2200 0.2200 18,369 +0.00(+0.00%)
Jan 11, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 08, 2016 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Jan 07, 2016 0.2200 0.2250 0.2200 0.2200 110,500 +0.00(+0.00%)
Jan 06, 2016 0.2250 0.2300 0.2200 0.2200 23,000 +0.00(+0.00%)
Jan 05, 2016 0.2250 0.2250 0.2200 0.2200 32,000 +0.01(+4.76%)
Jan 04, 2016 0.2250 0.2250 0.2100 0.2100 36,000 +0.01(+5.00%)
Dec 31, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2015 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-6.98%)
Dec 29, 2015 0.2150 0.2150 0.2150 0.2150 25,000 +0.03(+16.22%)
Dec 24, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 23, 2015 0.1900 0.2050 0.1800 0.1850 34,500 -0.03(-13.95%)
Dec 22, 2015 0.2250 0.2250 0.2000 0.2150 10,000 +0.02(+13.16%)
Dec 18, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 17, 2015 0.2000 0.2000 0.1900 0.1900 20,000 +0.01(+2.70%)
Dec 15, 2015 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Dec 14, 2015 0.2000 0.2000 0.2000 0.2000 9,000 -0.03(-13.04%)
Dec 11, 2015 0.2000 0.2300 0.2000 0.2300 32,000 +0.03(+15.00%)
Dec 10, 2015 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Dec 09, 2015 0.1800 0.1800 0.1800 0.1800 3,000 -0.02(-7.69%)
Dec 07, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 03, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Dec 01, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
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%)
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%)
Jul 02, 2015 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jun 30, 2015 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 29, 2015 0.2700 0.2900 0.2700 0.2700 65,100 -0.01(-3.57%)
Jun 26, 2015 0.2700 0.2800 0.2700 0.2800 8,669 +0.00(+0.00%)
Jun 25, 2015 0.2900 0.2900 0.2650 0.2800 125,200 +0.00(+0.00%)
Jun 24, 2015 0.2800 0.2800 0.2700 0.2800 79,542 +0.01(+1.82%)
Jun 23, 2015 0.2800 0.2800 0.2600 0.2750 13,163 +0.00(+0.00%)
Jun 22, 2015 0.2700 0.2750 0.2550 0.2750 49,700 +0.01(+1.85%)
Jun 19, 2015 0.2800 0.2800 0.2700 0.2700 48,515 -0.02(-6.90%)
Jun 18, 2015 0.2700 0.2950 0.2700 0.2900 492,500 +0.01(+5.45%)
Jun 17, 2015 0.2600 0.2850 0.2500 0.2750 699,700 +0.08(+37.50%)
Jun 15, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 12, 2015 0.2000 0.2100 0.1950 0.2000 94,000 -0.03(-14.89%)
Jun 11, 2015 0.2250 0.2350 0.2250 0.2350 3,000 +0.00(+0.00%)
Jun 10, 2015 0.2000 0.2350 0.2000 0.2350 33,500 +0.03(+17.50%)
Jun 09, 2015 0.2000 0.2050 0.2000 0.2000 115,000 +0.00(+0.00%)
Jun 08, 2015 0.2000 0.2000 0.2000 0.2000 17,500 +0.00(+0.00%)
Jun 05, 2015 0.1950 0.2000 0.1950 0.2000 81,300 +0.00(+0.00%)
Jun 04, 2015 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-2.44%)
Jun 03, 2015 0.1900 0.2050 0.1900 0.2050 40,000 +0.01(+5.13%)
Jun 02, 2015 0.2000 0.2000 0.1950 0.1950 53,262 -0.01(-7.14%)
Jun 01, 2015 0.2000 0.2100 0.2000 0.2100 11,025 +0.01(+2.44%)
May 29, 2015 0.2000 0.2050 0.2000 0.2050 96,000 +0.01(+5.13%)
May 28, 2015 0.1800 0.2050 0.1800 0.1950 380,000 +0.02(+11.43%)
May 27, 2015 0.1800 0.1800 0.1750 0.1750 48,300 -0.02(-10.26%)
May 26, 2015 0.2050 0.2100 0.1750 0.1950 179,000 -0.01(-2.50%)
May 25, 2015 0.1650 0.2000 0.1650 0.2000 210,500 +0.03(+17.65%)
May 22, 2015 0.1700 0.1700 0.1700 0.1700 45,500 +0.01(+6.25%)
May 21, 2015 0.1700 0.1700 0.1550 0.1600 95,000 +0.00(+0.00%)
May 20, 2015 0.1800 0.1800 0.1500 0.1600 374,800 -0.02(-11.11%)
May 19, 2015 0.1750 0.1800 0.1700 0.1800 25,000 +0.00(+0.00%)
May 15, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 14, 2015 0.1800 0.1800 0.1700 0.1700 223,500 -0.01(-5.56%)
May 13, 2015 0.1800 0.1800 0.1800 0.1800 48,000 -0.01(-5.26%)
May 12, 2015 0.1900 0.1950 0.1900 0.1900 93,631 +0.00(+0.00%)
May 11, 2015 0.1950 0.1950 0.1800 0.1900 62,000 +0.01(+2.70%)
May 08, 2015 0.2000 0.2000 0.1850 0.1850 58,800 -0.02(-7.50%)
May 07, 2015 0.2000 0.2050 0.2000 0.2000 116,000 +0.00(+0.00%)
May 06, 2015 0.2050 0.2050 0.1900 0.2000 67,750 +0.00(+0.00%)
May 05, 2015 0.2000 0.2050 0.2000 0.2000 169,100 +0.01(+5.26%)
May 04, 2015 0.1900 0.1900 0.1800 0.1900 86,300 -0.01(-5.00%)
May 01, 2015 0.2250 0.2250 0.2000 0.2000 169,500 -0.03(-13.04%)
Apr 30, 2015 0.2400 0.2400 0.2000 0.2300 435,650 +0.00(+0.00%)
Apr 29, 2015 0.2150 0.2300 0.2100 0.2300 328,572 +0.02(+9.52%)
Apr 28, 2015 0.1950 0.2200 0.1800 0.2100 553,000 +0.02(+10.53%)
Apr 27, 2015 0.1800 0.1900 0.1800 0.1900 192,000 +0.01(+5.56%)
Apr 23, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 22, 2015 0.1800 0.1800 0.1700 0.1750 53,800 -0.01(-5.41%)
Apr 21, 2015 0.1750 0.1850 0.1750 0.1850 95,400 +0.01(+8.82%)
Apr 20, 2015 0.1600 0.1750 0.1600 0.1700 232,776 +0.01(+3.03%)
Apr 17, 2015 0.1600 0.1650 0.1550 0.1650 369,300 -0.01(-2.94%)
Apr 16, 2015 0.1600 0.1700 0.1600 0.1700 39,500 +0.01(+3.03%)
Apr 15, 2015 0.1550 0.1700 0.1550 0.1650 480,800 +0.01(+6.45%)
Apr 14, 2015 0.1500 0.1550 0.1500 0.1550 54,750 +0.01(+6.90%)
Apr 13, 2015 0.1550 0.1550 0.1450 0.1450 134,500 -0.02(-9.38%)
Apr 10, 2015 0.1550 0.1600 0.1550 0.1600 105,000 +0.01(+3.23%)
Apr 09, 2015 0.1400 0.1550 0.1300 0.1550 220,068 +0.02(+14.81%)
Apr 08, 2015 0.1450 0.1450 0.1350 0.1350 281,548 +0.01(+3.85%)
Apr 07, 2015 0.1500 0.1500 0.1200 0.1300 473,500 -0.02(-13.33%)
Apr 06, 2015 0.1500 0.1550 0.1500 0.1500 165,230 +0.01(+3.45%)
Apr 02, 2015 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Apr 01, 2015 0.1150 0.1650 0.1000 0.1650 1,778,500 +0.08(+83.33%)
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%)
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.