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, 2020 2.140 2.140 2.130 2.130 1,168 -0.02(-0.93%)
Sep 29, 2020 2.120 2.150 2.120 2.150 7,476 +0.00(+0.00%)
Sep 28, 2020 2.220 2.270 2.150 2.150 33,997 -0.09(-4.02%)
Sep 25, 2020 2.180 2.300 2.170 2.240 13,247 +0.11(+5.16%)
Sep 24, 2020 1.990 2.130 1.960 2.130 84,269 +0.12(+5.97%)
Sep 23, 2020 2.080 2.080 1.910 2.010 43,600 -0.09(-4.29%)
Sep 22, 2020 2.110 2.110 1.990 2.100 56,009 -0.02(-0.94%)
Sep 21, 2020 2.300 2.300 2.080 2.120 19,595 -0.16(-7.02%)
Sep 18, 2020 2.350 2.350 2.280 2.280 9,758 -0.08(-3.39%)
Sep 17, 2020 2.350 2.380 2.340 2.360 22,561 +0.02(+0.85%)
Sep 16, 2020 2.360 2.400 2.320 2.340 30,257 +0.04(+1.74%)
Sep 15, 2020 2.400 2.400 2.300 2.300 11,765 -0.10(-4.17%)
Sep 14, 2020 2.240 2.500 2.240 2.400 47,828 +0.17(+7.62%)
Sep 11, 2020 2.050 2.390 2.040 2.230 48,894 +0.21(+10.40%)
Sep 10, 2020 1.920 2.020 1.920 2.020 50,375 +0.10(+5.21%)
Sep 09, 2020 1.900 1.920 1.900 1.920 5,939 +0.01(+0.52%)
Sep 08, 2020 1.930 1.930 1.870 1.910 4,775 -0.03(-1.55%)
Sep 04, 2020 1.940 1.940 1.940 0 -0.04(-2.02%)
Sep 03, 2020 2.120 2.120 1.980 1.980 89,399 -0.09(-4.35%)
Sep 02, 2020 2.070 2.070 2.020 2.070 34,839 +0.03(+1.47%)
Sep 01, 2020 2.090 2.100 2.040 2.040 9,733 -0.04(-1.92%)
Aug 31, 2020 2.040 2.080 2.040 2.080 32,366 +0.05(+2.46%)
Aug 28, 2020 1.980 2.030 1.980 2.030 5,134 +0.07(+3.57%)
Aug 27, 2020 1.960 1.960 1.940 1.960 2,600 +0.03(+1.55%)
Aug 26, 2020 2.000 2.020 1.900 1.930 76,676 -0.07(-3.50%)
Aug 25, 2020 1.950 2.000 1.950 2.000 31,630 +0.04(+2.04%)
Aug 24, 2020 2.000 2.000 1.930 1.960 15,100 -0.02(-1.01%)
Aug 21, 2020 1.970 1.980 1.900 1.980 31,810 +0.08(+4.21%)
Aug 20, 2020 1.940 1.940 1.870 1.900 16,556 -0.02(-1.04%)
Aug 19, 2020 1.960 1.960 1.920 1.920 14,800 -0.03(-1.54%)
Aug 18, 2020 1.970 2.000 1.940 1.950 126,705 -0.02(-1.02%)
Aug 17, 2020 2.000 2.000 1.880 1.970 84,261 -0.02(-1.01%)
Aug 14, 2020 1.940 2.000 1.940 1.990 38,100 +0.05(+2.58%)
Aug 13, 2020 1.950 1.950 1.860 1.940 28,663 +0.04(+2.11%)
Aug 12, 2020 1.920 1.920 1.870 1.900 31,550 +0.00(+0.00%)
Aug 11, 2020 1.870 1.950 1.870 1.900 111,630 +0.06(+3.26%)
Aug 10, 2020 1.850 1.870 1.840 1.840 28,636 -0.01(-0.54%)
Aug 07, 2020 1.880 1.880 1.830 1.850 30,933 -0.04(-2.12%)
Aug 06, 2020 1.820 1.950 1.810 1.890 122,334 +0.08(+4.42%)
Aug 05, 2020 1.740 1.940 1.720 1.810 156,388 +0.06(+3.43%)
Aug 04, 2020 1.740 1.750 1.690 1.750 193,754 +0.05(+2.94%)
Jul 31, 2020 1.700 1.700 1.700 0 +0.10(+6.25%)
Jul 30, 2020 1.590 1.600 1.570 1.600 85,104 +0.00(+0.00%)
Jul 29, 2020 1.590 1.600 1.580 1.600 38,725 +0.01(+0.63%)
Jul 28, 2020 1.620 1.620 1.590 1.590 16,636 -0.03(-1.85%)
Jul 27, 2020 1.680 1.690 1.620 1.620 4,327 -0.08(-4.71%)
Jul 24, 2020 1.780 1.780 1.690 1.700 12,495 -0.06(-3.41%)
Jul 23, 2020 1.750 1.800 1.750 1.760 31,276 +0.01(+0.57%)
Jul 22, 2020 1.700 1.800 1.700 1.750 79,825 +0.05(+2.94%)
Jul 21, 2020 1.490 1.790 1.490 1.700 132,139 +0.23(+15.65%)
Jul 20, 2020 1.420 1.470 1.420 1.470 10,200 +0.05(+3.52%)
Jul 17, 2020 1.410 1.420 1.410 1.420 11,461 +0.01(+0.71%)
Jul 16, 2020 1.380 1.410 1.380 1.410 26,200 +0.03(+2.17%)
Jul 15, 2020 1.360 1.390 1.360 1.380 43,500 +0.04(+2.99%)
Jul 14, 2020 1.290 1.340 1.290 1.340 16,066 +0.03(+2.29%)
Jul 13, 2020 1.340 1.340 1.310 1.310 6,400 -0.01(-0.76%)
Jul 10, 2020 1.310 1.320 1.300 1.320 12,197 +0.00(+0.00%)
Jul 09, 2020 1.380 1.380 1.320 1.320 17,608 -0.06(-4.35%)
Jul 08, 2020 1.430 1.430 1.380 1.380 6,201 +0.04(+2.99%)
Jul 07, 2020 1.400 1.410 1.340 1.340 42,360 -0.04(-2.90%)
Jul 06, 2020 1.370 1.420 1.370 1.380 34,319 +0.00(+0.00%)
Jul 03, 2020 1.390 1.390 1.380 1.380 6,600 -0.01(-0.72%)
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.