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 (%)
Feb 28, 2020 1.380 1.420 1.320 1.420 83,465 +0.00(+0.00%)
Feb 27, 2020 1.400 1.420 1.400 1.420 108,450 +0.00(+0.00%)
Feb 26, 2020 1.450 1.450 1.400 1.420 210,871 -0.03(-2.07%)
Feb 25, 2020 1.570 1.570 1.440 1.450 199,398 -0.15(-9.38%)
Feb 24, 2020 1.580 1.600 1.450 1.600 438,130 +0.02(+1.27%)
Feb 21, 2020 1.600 1.610 1.560 1.580 61,308 -0.02(-1.25%)
Feb 20, 2020 1.560 1.600 1.540 1.600 72,800 +0.04(+2.56%)
Feb 19, 2020 1.570 1.580 1.540 1.560 204,240 +0.00(+0.00%)
Feb 18, 2020 1.560 1.570 1.520 1.560 39,347 -0.01(-0.64%)
Feb 14, 2020 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 13, 2020 1.550 1.580 1.550 1.570 21,443 +0.04(+2.61%)
Feb 12, 2020 1.570 1.570 1.520 1.530 67,840 -0.01(-0.65%)
Feb 11, 2020 1.600 1.650 1.540 1.540 121,771 -0.06(-3.75%)
Feb 10, 2020 1.520 1.660 1.520 1.600 67,275 +0.10(+6.67%)
Feb 07, 2020 1.390 1.600 1.390 1.500 167,882 +0.05(+3.45%)
Feb 06, 2020 1.440 1.450 1.400 1.450 253,711 +0.01(+0.69%)
Feb 05, 2020 1.430 1.450 1.430 1.440 72,466 +0.01(+0.70%)
Feb 04, 2020 1.420 1.450 1.410 1.430 49,836 +0.01(+0.70%)
Feb 03, 2020 1.420 1.450 1.380 1.420 22,800 +0.00(+0.00%)
Jan 31, 2020 1.350 1.420 1.340 1.420 57,600 +0.06(+4.41%)
Jan 30, 2020 1.350 1.380 1.290 1.360 55,100 +0.04(+3.03%)
Jan 29, 2020 1.320 1.320 1.320 1.320 4,000 +0.04(+3.13%)
Jan 28, 2020 1.220 1.300 1.220 1.280 32,805 +0.06(+4.92%)
Jan 27, 2020 1.260 1.260 1.220 1.220 72,300 -0.02(-1.61%)
Jan 24, 2020 1.250 1.250 1.200 1.240 42,199 -0.03(-2.36%)
Jan 23, 2020 1.210 1.270 1.210 1.270 18,100 +0.07(+5.83%)
Jan 22, 2020 1.240 1.260 1.200 1.200 39,400 -0.04(-3.23%)
Jan 21, 2020 1.250 1.290 1.240 1.240 86,468 -0.06(-4.62%)
Jan 20, 2020 1.330 1.340 1.240 1.300 157,700 +0.01(+0.78%)
Jan 17, 2020 1.320 1.320 1.200 1.290 351,500 -0.04(-3.01%)
Jan 16, 2020 1.340 1.350 1.330 1.330 7,700 +0.02(+1.53%)
Jan 15, 2020 1.340 1.340 1.300 1.310 107,900 -0.04(-2.96%)
Jan 14, 2020 1.350 1.350 1.350 1.350 4,100 +0.01(+0.75%)
Jan 13, 2020 1.350 1.350 1.340 1.340 1,718 -0.04(-2.90%)
Jan 10, 2020 1.310 1.380 1.310 1.380 2,150 +0.05(+3.76%)
Jan 09, 2020 1.300 1.360 1.290 1.330 47,100 +0.07(+5.56%)
Jan 08, 2020 1.240 1.270 1.220 1.260 16,600 +0.02(+1.61%)
Jan 07, 2020 1.250 1.260 1.190 1.240 28,713 +0.04(+3.33%)
Jan 06, 2020 1.050 1.200 0.9900 1.200 96,852 +0.22(+22.45%)
Jan 03, 2020 1.140 1.150 0.9200 0.9800 64,300 -0.21(-17.65%)
Jan 02, 2020 1.200 1.200 1.180 1.190 11,200 +0.00(+0.00%)
Dec 31, 2019 1.190 1.190 1.190 0 +0.02(+1.71%)
Dec 30, 2019 1.370 1.370 1.160 1.170 55,429 -0.21(-15.22%)
Dec 27, 2019 1.420 1.420 1.360 1.380 13,600 +0.05(+3.76%)
Dec 24, 2019 1.330 1.330 1.330 0 -0.12(-8.28%)
Dec 23, 2019 1.320 1.500 1.320 1.450 128,907 +0.13(+9.85%)
Dec 20, 2019 1.300 1.320 1.280 1.320 31,066 +0.04(+3.13%)
Dec 19, 2019 1.200 1.300 1.200 1.280 22,066 -0.12(-8.57%)
Dec 18, 2019 1.090 1.400 1.090 1.400 85,007 +0.39(+38.61%)
Dec 17, 2019 0.9200 1.050 0.9200 1.010 128,566 +0.11(+12.22%)
Dec 16, 2019 0.8900 0.9000 0.8900 0.9000 5,366 +0.01(+1.12%)
Dec 12, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 11, 2019 0.8900 0.8900 0.8800 0.8900 13,633 +0.01(+1.14%)
Dec 10, 2019 0.8800 0.8800 0.8800 0.8800 2,044 -0.01(-1.12%)
Dec 09, 2019 0.9000 0.9000 0.8900 0.8900 6,000 -0.01(-1.11%)
Dec 06, 2019 0.8700 0.9000 0.8700 0.9000 24,300 +0.03(+3.45%)
Dec 05, 2019 0.8800 0.8800 0.8700 0.8700 22,200 +0.01(+1.16%)
Dec 04, 2019 0.8900 0.9000 0.8600 0.8600 38,500 -0.02(-2.27%)
Dec 03, 2019 0.8800 0.9000 0.8600 0.8800 33,000 +0.01(+1.15%)
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.