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 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%)
Dec 02, 2019 0.8700 0.9000 0.8700 0.8700 18,350 +0.00(+0.00%)
Nov 29, 2019 0.8900 0.8900 0.8600 0.8700 27,632 -0.01(-1.14%)
Nov 28, 2019 0.8800 0.8800 0.8800 66 +0.00(+0.00%)
Nov 27, 2019 0.8700 0.8800 0.8700 0.8800 2,000 +0.00(+0.00%)
Nov 26, 2019 0.8200 0.9000 0.8200 0.8800 51,033 +0.07(+8.64%)
Nov 25, 2019 0.8400 0.9000 0.8000 0.8100 90,300 -0.05(-5.81%)
Nov 22, 2019 0.8800 0.8800 0.8600 0.8600 9,500 -0.04(-4.44%)
Nov 21, 2019 0.8600 0.9000 0.8400 0.9000 15,113 +0.05(+5.88%)
Nov 20, 2019 0.8900 0.8900 0.8500 0.8500 9,000 +0.00(+0.00%)
Nov 19, 2019 0.8200 0.8500 0.8200 0.8500 23,505 +0.03(+3.66%)
Nov 18, 2019 0.8800 0.9000 0.8200 0.8200 30,100 -0.02(-2.38%)
Nov 15, 2019 0.8200 0.8400 0.8000 0.8400 34,000 +0.01(+1.20%)
Nov 14, 2019 0.8500 0.8500 0.8200 0.8300 8,300 -0.03(-3.49%)
Nov 13, 2019 0.8600 0.9000 0.8600 0.8600 7,500 +0.03(+3.61%)
Nov 12, 2019 0.8500 0.8500 0.8300 0.8300 10,500 -0.03(-3.49%)
Nov 11, 2019 0.9100 0.9100 0.8500 0.8600 58,875 -0.07(-7.53%)
Nov 08, 2019 0.9200 0.9500 0.9200 0.9300 10,330 +0.02(+2.20%)
Nov 07, 2019 0.9800 0.9900 0.9100 0.9100 52,105 -0.09(-9.00%)
Nov 06, 2019 0.7600 1.000 0.7600 1.000 297,355 +0.27(+36.99%)
Nov 05, 2019 0.7500 0.7600 0.7300 0.7300 19,983 -0.02(-2.67%)
Nov 04, 2019 0.6900 0.7500 0.6800 0.7500 48,000 +0.07(+10.29%)
Nov 01, 2019 0.7300 0.7400 0.6300 0.6800 50,000 -0.02(-2.86%)
Oct 31, 2019 0.5500 0.7100 0.5500 0.7000 114,255 +0.14(+25.00%)
Oct 30, 2019 0.5800 0.6000 0.5600 0.5600 93,525 -0.01(-1.75%)
Oct 29, 2019 0.4900 0.5900 0.4900 0.5700 230,792 +0.10(+22.58%)
Oct 28, 2019 0.4700 0.4750 0.4650 0.4650 18,000 +0.00(+0.00%)
Oct 25, 2019 0.4700 0.4700 0.4650 0.4650 33,500 -0.00(-1.06%)
Oct 24, 2019 0.4700 0.4700 0.4700 0.4700 22,000 -0.01(-2.08%)
Oct 23, 2019 0.4800 0.4800 0.4750 0.4800 13,000 +0.00(+0.00%)
Oct 22, 2019 0.4750 0.4800 0.4750 0.4800 38,000 +0.01(+2.13%)
Oct 21, 2019 0.4600 0.4700 0.4600 0.4700 19,500 +0.01(+2.17%)
Oct 18, 2019 0.4600 0.4600 0.4600 0.4600 31,500 +0.00(+0.00%)
Oct 17, 2019 0.4600 0.4600 0.4600 0.4600 6,000 +0.01(+2.22%)
Oct 16, 2019 0.4600 0.4600 0.4500 0.4500 11,684 -0.01(-1.10%)
Oct 15, 2019 0.4700 0.4700 0.4550 0.4550 23,550 -0.01(-3.19%)
Oct 11, 2019 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Oct 10, 2019 0.4600 0.4600 0.4550 0.4550 70,800 -0.01(-1.09%)
Oct 09, 2019 0.4600 0.4700 0.4600 0.4600 21,500 -0.03(-6.12%)
Oct 08, 2019 0.4550 0.5000 0.4500 0.4900 53,666 +0.03(+7.69%)
Oct 07, 2019 0.4600 0.4600 0.4550 0.4550 55,659 -0.01(-3.19%)
Oct 04, 2019 0.4650 0.4700 0.4550 0.4700 17,000 +0.00(+1.08%)
Oct 03, 2019 0.4500 0.4650 0.4500 0.4650 21,500 +0.03(+5.68%)
Oct 02, 2019 0.4650 0.4650 0.4200 0.4400 44,166 -0.03(-5.38%)
Oct 01, 2019 0.4800 0.4800 0.4650 0.4650 6,000 +0.02(+3.33%)
Sep 30, 2019 0.4800 0.4800 0.4500 0.4500 70,061 -0.03(-6.25%)
Sep 27, 2019 0.4800 0.4800 0.4700 0.4800 25,165 +0.00(+0.00%)
Sep 26, 2019 0.4800 0.4800 0.4800 0.4800 11,351 -0.02(-4.00%)
Sep 25, 2019 0.5200 0.5200 0.4800 0.5000 45,016 -0.01(-1.96%)
Sep 24, 2019 0.5200 0.5200 0.5100 0.5100 25,000 -0.01(-1.92%)
Sep 23, 2019 0.5200 0.5200 0.5200 0.5200 4,000 -0.01(-1.89%)
Sep 20, 2019 0.5300 0.5300 0.5300 0.5300 9,973 +0.02(+3.92%)
Sep 19, 2019 0.5100 0.5100 0.5100 66 +0.00(+0.00%)
Sep 18, 2019 0.5300 0.5300 0.5100 0.5100 5,000 -0.01(-1.92%)
Sep 17, 2019 0.5200 0.5200 0.5200 0.5200 11,066 -0.01(-1.89%)
Sep 16, 2019 0.5300 0.5300 0.5300 0.5300 6,004 -0.01(-1.85%)
Sep 13, 2019 0.4900 0.5400 0.4900 0.5400 19,500 +0.05(+10.20%)
Sep 11, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Sep 10, 2019 0.5000 0.5000 0.4550 0.4700 53,720 -0.05(-9.62%)
Sep 09, 2019 0.4500 0.5500 0.3750 0.5200 211,991 +0.48(+1385.71%)
Sep 06, 2019 0.0300 0.0350 0.0300 0.0350 54,000 +0.00(+0.00%)
Sep 05, 2019 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+16.67%)
Sep 03, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 29, 2019 0.0300 0.0300 0.0300 0.0300 723,000 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0300 0.0300 0.0300 247,000 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 53,500 +0.00(+0.00%)
Aug 26, 2019 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2019 0.0300 0.0350 0.0300 0.0300 405,000 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Aug 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Aug 09, 2019 0.0300 0.0300 0.0300 0.0300 400,000 +0.00(+0.00%)
Aug 08, 2019 0.0300 0.0300 0.0300 0.0300 103,000 +0.00(+0.00%)
Aug 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2019 0.0300 0.0300 0.0300 0.0300 102,000 +0.00(+0.00%)
Jul 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2019 0.0300 0.0300 0.0300 0.0300 96,499 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Jul 22, 2019 0.0350 0.0350 0.0300 0.0300 213,000 +0.00(+0.00%)
Jul 19, 2019 0.0300 0.0300 0.0300 0.0300 118,000 +0.00(+0.00%)
Jul 18, 2019 0.0250 0.0300 0.0250 0.0300 127,000 +0.00(+0.00%)
Jul 17, 2019 0.0300 0.0300 0.0300 0.0300 105,010 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 15, 2019 0.0300 0.0300 0.0300 0.0300 199,000 +0.00(+0.00%)
Jul 12, 2019 0.0300 0.0300 0.0300 0.0300 93,999 +0.00(+0.00%)
Jul 11, 2019 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Jul 10, 2019 0.0300 0.0300 0.0300 0.0300 91,000 +0.00(+0.00%)
Jul 09, 2019 0.0300 0.0300 0.0300 0.0300 716,000 +0.00(+0.00%)
Jul 08, 2019 0.0350 0.0350 0.0300 0.0300 167,999 -0.01(-14.29%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 27,000 +0.00(+0.00%)
Jul 03, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 02, 2019 0.0350 0.0350 0.0300 0.0300 70,000 -0.01(-14.29%)
Jun 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 27, 2019 0.0350 0.0400 0.0350 0.0400 27,000 +0.00(+0.00%)
Jun 26, 2019 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+14.29%)
Jun 25, 2019 0.0350 0.0350 0.0350 0.0350 130,000 +0.00(+0.00%)
Jun 24, 2019 0.0350 0.0350 0.0350 0.0350 104,000 +0.00(+0.00%)
Jun 21, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Jun 20, 2019 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0350 0.0350 78,000 +0.00(+0.00%)
Jun 18, 2019 0.0350 0.0350 0.0350 0.0350 103,500 +0.00(+0.00%)
Jun 14, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 13, 2019 0.0350 0.0450 0.0350 0.0400 292,000 +0.00(+14.29%)
Jun 12, 2019 0.0300 0.0350 0.0300 0.0350 30,500 +0.00(+0.00%)
Jun 10, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 07, 2019 0.0350 0.0350 0.0350 0.0350 160,000 +0.00(+0.00%)
Jun 05, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 04, 2019 0.0350 0.0350 0.0300 0.0300 133,000 -0.01(-14.29%)
May 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2019 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
May 22, 2019 0.0400 0.0400 0.0350 0.0400 169,500 +0.00(+14.29%)
May 21, 2019 0.0350 0.0350 0.0300 0.0350 190,200 +0.00(+0.00%)
May 17, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 16, 2019 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+0.00%)
May 14, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 09, 2019 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+0.00%)
May 08, 2019 0.0300 0.0300 0.0300 0.0300 140,000 +0.00(+0.00%)
May 07, 2019 0.0250 0.0300 0.0250 0.0300 34,000 +0.00(+20.00%)
May 06, 2019 0.0250 0.0250 0.0250 0.0250 3,389 -0.00(-16.67%)
May 03, 2019 0.0300 0.0300 0.0250 0.0300 640,575 +0.00(+0.00%)
May 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 30, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 150,000 -0.01(-14.29%)
Apr 23, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 22, 2019 0.0350 0.0350 0.0350 0.0350 25,430 +0.00(+0.00%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 17, 2019 0.0350 0.0350 0.0300 0.0300 93,000 -0.01(-14.29%)
Apr 16, 2019 0.0350 0.0350 0.0350 0.0350 39,600 +0.00(+0.00%)
Apr 15, 2019 0.0350 0.0350 0.0300 0.0350 219,000 +0.00(+0.00%)
Apr 10, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 05, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 04, 2019 0.0350 0.0350 0.0350 0.0350 33,000 -0.00(-12.50%)
Apr 03, 2019 0.0350 0.0400 0.0350 0.0400 138,500 +0.00(+14.29%)
Apr 02, 2019 0.0350 0.0350 0.0350 0.0350 67,400 +0.00(+0.00%)
Apr 01, 2019 0.0350 0.0350 0.0350 0.0350 33,000 +0.01(+16.67%)
Mar 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 27, 2019 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0300 0.0300 0.0300 5,750 -0.01(-14.29%)
Mar 25, 2019 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
Mar 21, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 13, 2019 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Mar 12, 2019 0.0350 0.0350 0.0350 0.0350 200,000 +0.01(+16.67%)
Mar 11, 2019 0.0300 0.0400 0.0300 0.0300 97,000 -0.01(-14.29%)
Mar 08, 2019 0.0350 0.0350 0.0350 0.0350 160,000 +0.01(+16.67%)
Mar 07, 2019 0.0300 0.0350 0.0300 0.0300 139,500 -0.01(-14.29%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 240,000 +0.01(+16.67%)
Mar 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 01, 2019 0.0350 0.0350 0.0300 0.0300 247,500 -0.01(-14.29%)
Feb 28, 2019 0.0300 0.0350 0.0300 0.0350 66,700 +0.01(+16.67%)
Feb 27, 2019 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+0.00%)
Feb 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 22, 2019 0.0300 0.0300 0.0250 0.0250 298,812 -0.00(-16.67%)
Feb 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Feb 12, 2019 0.0250 0.0300 0.0250 0.0300 380,000 +0.00(+0.00%)
Feb 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0.0250 136,800 +0.00(+0.00%)
Feb 06, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Feb 05, 2019 0.0200 0.0250 0.0200 0.0250 55,000 +0.00(+0.00%)
Feb 04, 2019 0.0250 0.0250 0.0250 0.0250 83,000 +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.