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 (%)
Jun 11, 2021 2.500 2.500 2.500 0 +0.07(+2.88%)
Jun 10, 2021 2.500 2.510 2.420 2.430 8,325 -0.04(-1.62%)
Jun 09, 2021 2.600 2.600 2.470 2.470 4,090 -0.13(-5.00%)
Jun 08, 2021 2.560 2.660 2.560 2.600 35,540 +0.06(+2.36%)
Jun 07, 2021 2.500 2.650 2.500 2.540 115,487 +0.02(+0.79%)
Jun 04, 2021 2.420 2.640 2.390 2.520 125,193 +0.09(+3.70%)
Jun 03, 2021 243.00 2.430 2.430 2.430 100,000 -0.02(-0.82%)
Jun 02, 2021 2.440 2.450 2.440 2.450 6,280 +0.01(+0.41%)
Jun 01, 2021 2.440 2.450 2.440 2.440 1,750 +0.00(+0.00%)
May 31, 2021 2.480 2.480 2.390 2.440 4,718 -0.05(-2.01%)
May 28, 2021 2.510 2.510 2.340 2.490 33,028 +0.02(+0.81%)
May 27, 2021 2.440 2.470 2.440 2.470 7,560 +0.02(+0.82%)
May 26, 2021 2.510 2.510 2.360 2.450 68,850 -0.05(-2.00%)
May 25, 2021 2.460 2.515 2.460 2.500 9,098 +0.05(+2.04%)
May 21, 2021 2.450 2.450 2.450 0 -0.07(-2.78%)
May 20, 2021 2.520 2.520 2.500 2.520 5,800 +0.07(+2.86%)
May 19, 2021 2.570 2.570 2.450 2.450 7,406 -0.05(-2.00%)
May 18, 2021 2.500 2.500 2.460 2.500 2,500 +0.02(+0.81%)
May 17, 2021 2.530 2.530 2.450 2.480 21,839 -0.04(-1.59%)
May 14, 2021 2.540 2.560 2.520 2.520 22,302 +0.00(+0.00%)
May 13, 2021 2.550 2.550 2.520 2.520 14,232 +0.07(+2.86%)
May 12, 2021 2.360 2.450 2.360 2.450 52,000 +0.10(+4.26%)
May 11, 2021 2.450 2.450 2.350 2.350 15,330 -0.14(-5.62%)
May 10, 2021 2.510 2.610 2.450 2.490 26,138 -0.06(-2.35%)
May 07, 2021 2.440 2.550 2.420 2.550 20,644 +0.15(+6.25%)
May 06, 2021 2.300 2.440 2.300 2.400 14,045 +0.08(+3.45%)
May 05, 2021 2.350 2.410 2.140 2.320 128,617 -0.13(-5.31%)
May 04, 2021 2.440 2.480 2.440 2.450 13,866 +0.00(+0.00%)
May 03, 2021 2.350 2.490 2.350 2.450 7,905 +0.05(+2.08%)
Apr 30, 2021 2.430 2.430 2.400 2.400 14,630 -0.01(-0.41%)
Apr 29, 2021 2.430 2.450 2.400 2.410 15,225 +0.01(+0.42%)
Apr 28, 2021 2.400 2.420 2.400 2.400 2,011 -0.04(-1.64%)
Apr 27, 2021 2.350 2.440 2.350 2.440 22,704 +0.09(+3.83%)
Apr 26, 2021 2.400 2.400 2.290 2.350 18,663 -0.05(-2.08%)
Apr 23, 2021 2.450 2.450 2.400 2.400 10,090 -0.05(-2.04%)
Apr 22, 2021 2.460 2.460 2.450 2.450 1,228 +0.00(+0.00%)
Apr 21, 2021 2.440 2.480 2.420 2.450 10,543 +0.01(+0.41%)
Apr 20, 2021 2.540 2.540 2.440 2.440 12,268 -0.11(-4.31%)
Apr 19, 2021 2.550 2.560 2.540 2.550 2,714 -0.01(-0.39%)
Apr 16, 2021 2.550 2.560 2.550 2.560 3,925 +0.01(+0.39%)
Apr 15, 2021 2.610 2.610 2.550 2.550 20,999 +0.01(+0.39%)
Apr 14, 2021 2.600 2.600 2.530 2.540 4,452 -0.08(-3.05%)
Apr 13, 2021 2.640 2.640 2.620 2.620 5,352 -0.02(-0.76%)
Apr 12, 2021 2.730 2.730 2.640 2.640 5,909 -0.02(-0.75%)
Apr 09, 2021 2.730 2.730 2.600 2.660 14,916 +0.00(+0.00%)
Apr 08, 2021 2.650 2.670 2.610 2.660 14,785 -0.01(-0.37%)
Apr 07, 2021 2.670 2.670 2.650 2.670 5,025 -0.02(-0.74%)
Apr 06, 2021 2.690 2.710 2.680 2.690 33,326 +0.03(+1.13%)
Apr 05, 2021 2.650 2.660 2.610 2.660 5,242 +0.00(+0.00%)
Apr 01, 2021 2.660 2.660 2.660 0 +0.14(+5.56%)
Mar 31, 2021 2.500 2.520 2.500 2.520 2,263 +0.02(+0.80%)
Mar 30, 2021 2.490 2.500 2.490 2.500 10,357 +0.01(+0.40%)
Mar 29, 2021 2.570 2.570 2.490 2.490 6,600 +0.00(+0.00%)
Mar 26, 2021 2.490 2.580 2.490 2.490 20,530 +0.01(+0.40%)
Mar 25, 2021 2.550 2.550 2.420 2.480 10,301 -0.07(-2.75%)
Mar 24, 2021 2.570 2.570 2.550 2.550 38,046 +0.00(+0.00%)
Mar 23, 2021 2.610 2.610 2.550 2.550 11,375 -0.04(-1.54%)
Mar 22, 2021 2.620 2.620 2.560 2.590 9,423 -0.04(-1.52%)
Mar 19, 2021 2.660 2.660 2.590 2.630 13,258 +0.05(+1.94%)
Mar 18, 2021 2.680 2.680 2.570 2.580 13,233 -0.14(-5.15%)
Mar 17, 2021 2.760 2.790 2.680 2.720 63,523 +0.03(+1.12%)
Mar 16, 2021 2.590 2.720 2.440 2.690 1,259,416 +0.19(+7.60%)
Mar 15, 2021 2.470 2.590 2.470 2.500 26,308 +0.03(+1.21%)
Mar 12, 2021 2.510 2.510 2.450 2.470 134,679 -0.04(-1.59%)
Mar 11, 2021 2.480 2.510 2.480 2.510 24,737 +0.05(+2.03%)
Mar 10, 2021 2.500 2.530 2.450 2.460 309,873 -0.02(-0.81%)
Mar 09, 2021 2.450 2.540 2.400 2.480 22,852 +0.03(+1.22%)
Mar 08, 2021 2.450 2.450 2.430 2.450 3,843 +0.03(+1.24%)
Mar 05, 2021 2.300 2.470 2.300 2.420 86,141 +0.12(+5.22%)
Mar 04, 2021 2.500 2.500 2.250 2.300 142,593 -0.18(-7.26%)
Mar 03, 2021 2.640 2.650 2.480 2.480 53,294 -0.17(-6.42%)
Mar 02, 2021 2.830 2.850 2.600 2.650 26,401 -0.10(-3.64%)
Mar 01, 2021 2.700 2.750 2.600 2.750 55,358 +0.13(+4.96%)
Feb 26, 2021 2.700 2.700 2.500 2.620 83,992 -0.13(-4.73%)
Feb 25, 2021 2.900 2.900 2.740 2.750 48,123 -0.12(-4.18%)
Feb 24, 2021 2.965 2.965 2.870 2.870 28,287 -0.07(-2.38%)
Feb 23, 2021 2.970 3.000 2.870 2.940 31,000 -0.01(-0.34%)
Feb 22, 2021 3.030 3.030 2.920 2.950 13,000 -0.09(-2.96%)
Feb 19, 2021 2.980 3.040 2.960 3.040 19,594 +0.07(+2.36%)
Feb 18, 2021 3.130 3.140 2.970 2.970 101,977 -0.15(-4.81%)
Feb 17, 2021 3.180 3.200 3.120 3.120 23,889 -0.08(-2.50%)
Feb 16, 2021 3.100 3.210 3.100 3.200 20,402 +0.13(+4.23%)
Feb 12, 2021 3.070 3.070 3.070 0 +0.02(+0.66%)
Feb 11, 2021 3.040 3.050 3.040 3.050 29,200 +0.00(+0.00%)
Feb 10, 2021 3.130 3.200 3.020 3.050 134,802 -0.05(-1.61%)
Feb 09, 2021 2.880 3.240 2.880 3.100 298,730 +0.20(+6.90%)
Feb 08, 2021 3.000 3.010 2.900 2.900 46,153 -0.10(-3.33%)
Feb 05, 2021 3.000 3.070 2.990 3.000 79,145 +0.05(+1.69%)
Feb 04, 2021 2.890 3.000 2.800 2.950 100,333 +0.07(+2.43%)
Feb 03, 2021 2.730 2.880 2.730 2.880 27,806 +0.15(+5.49%)
Feb 02, 2021 2.740 2.740 2.700 2.730 6,231 +0.04(+1.49%)
Feb 01, 2021 2.770 2.770 2.680 2.690 13,690 -0.04(-1.47%)
Jan 29, 2021 2.740 2.750 2.730 2.730 37,551 +0.03(+1.11%)
Jan 28, 2021 2.690 2.700 2.600 2.700 103,692 +0.00(+0.00%)
Jan 27, 2021 2.780 2.780 2.540 2.700 72,484 -0.08(-2.88%)
Jan 26, 2021 2.780 2.800 2.780 2.780 3,936 +0.00(+0.00%)
Jan 25, 2021 2.830 2.830 2.780 2.780 23,263 -0.04(-1.42%)
Jan 22, 2021 2.780 2.820 2.780 2.820 35,752 +0.03(+1.08%)
Jan 21, 2021 2.830 2.830 2.770 2.790 9,442 -0.01(-0.36%)
Jan 20, 2021 2.780 2.820 2.710 2.800 38,650 +0.01(+0.36%)
Jan 19, 2021 2.810 2.810 2.770 2.790 4,525 -0.01(-0.36%)
Jan 18, 2021 2.780 2.880 2.770 2.800 20,461 +0.02(+0.72%)
Jan 15, 2021 2.840 2.920 2.780 2.780 31,347 -0.06(-2.11%)
Jan 14, 2021 2.830 2.850 2.810 2.840 12,508 +0.02(+0.71%)
Jan 13, 2021 2.860 2.860 2.820 2.820 7,532 +0.00(+0.00%)
Jan 12, 2021 2.870 2.870 2.800 2.820 23,217 -0.03(-1.05%)
Jan 11, 2021 2.890 2.890 2.800 2.850 20,682 -0.06(-2.06%)
Jan 08, 2021 2.800 2.910 2.800 2.910 49,572 +0.10(+3.56%)
Jan 07, 2021 2.690 2.810 2.520 2.810 54,580 +0.12(+4.46%)
Jan 06, 2021 2.760 2.760 2.690 2.690 23,638 -0.06(-2.18%)
Jan 05, 2021 2.780 2.780 2.750 2.750 9,855 -0.03(-1.08%)
Jan 04, 2021 2.780 2.790 2.650 2.780 34,600 +0.00(+0.00%)
Dec 31, 2020 2.780 2.780 2.780 0 +0.02(+0.72%)
Dec 30, 2020 2.780 2.810 2.710 2.760 17,224 -0.06(-2.13%)
Dec 29, 2020 2.900 2.940 2.780 2.820 38,849 -0.05(-1.74%)
Dec 24, 2020 2.870 2.870 2.870 0 -0.05(-1.71%)
Dec 23, 2020 2.890 2.920 2.870 2.920 25,913 +0.04(+1.39%)
Dec 22, 2020 2.870 2.920 2.800 2.880 28,701 +0.06(+2.13%)
Dec 21, 2020 2.910 2.910 2.820 2.820 52,780 -0.10(-3.42%)
Dec 18, 2020 2.860 2.940 2.860 2.920 37,211 +0.07(+2.46%)
Dec 17, 2020 2.720 2.870 2.720 2.850 92,743 +0.10(+3.64%)
Dec 16, 2020 2.730 2.750 2.730 2.750 169,580 +0.05(+1.85%)
Dec 15, 2020 2.640 2.750 2.640 2.700 119,377 +0.12(+4.65%)
Dec 14, 2020 2.670 2.720 2.500 2.580 614,300 -0.15(-5.49%)
Dec 11, 2020 2.770 2.770 2.720 2.730 15,140 -0.02(-0.73%)
Dec 10, 2020 2.640 2.800 2.640 2.750 49,300 +0.10(+3.77%)
Dec 09, 2020 2.680 2.680 2.630 2.650 55,782 -0.03(-1.12%)
Dec 08, 2020 2.450 2.740 2.400 2.680 120,993 +0.20(+8.06%)
Dec 07, 2020 2.490 2.490 2.430 2.480 5,467 +0.03(+1.22%)
Dec 04, 2020 2.540 2.540 2.400 2.450 49,017 -0.05(-2.00%)
Dec 03, 2020 2.450 2.520 2.440 2.500 49,130 +0.06(+2.46%)
Dec 02, 2020 2.480 2.480 2.430 2.440 7,955 -0.06(-2.40%)
Dec 01, 2020 2.380 2.550 2.380 2.500 54,550 +0.15(+6.38%)
Nov 30, 2020 2.330 2.350 2.330 2.350 18,000 -0.03(-1.26%)
Nov 27, 2020 2.340 2.380 2.310 2.380 12,000 +0.03(+1.28%)
Nov 26, 2020 2.340 2.370 2.340 2.350 6,500 +0.04(+1.73%)
Nov 25, 2020 2.320 2.340 2.300 2.310 38,423 -0.01(-0.43%)
Nov 24, 2020 2.300 2.320 2.290 2.320 76,655 +0.01(+0.43%)
Nov 23, 2020 2.400 2.400 2.300 2.310 44,189 +0.01(+0.43%)
Nov 20, 2020 2.390 2.390 2.120 2.300 42,596 -0.10(-4.17%)
Nov 19, 2020 2.480 2.480 2.400 2.400 29,012 -0.09(-3.61%)
Nov 18, 2020 2.550 2.550 2.490 2.490 16,258 -0.06(-2.35%)
Nov 17, 2020 2.600 2.600 2.440 2.550 59,758 -0.07(-2.67%)
Nov 16, 2020 2.640 2.670 2.610 2.620 71,794 +0.02(+0.77%)
Nov 13, 2020 2.540 2.650 2.540 2.600 38,778 +0.07(+2.77%)
Nov 12, 2020 2.470 2.570 2.470 2.530 26,575 +0.06(+2.43%)
Nov 11, 2020 2.550 2.550 2.470 2.470 30,461 -0.03(-1.20%)
Nov 10, 2020 2.430 2.500 2.400 2.500 21,089 +0.06(+2.46%)
Nov 09, 2020 2.500 2.500 2.400 2.440 21,900 +0.00(+0.00%)
Nov 06, 2020 2.360 2.440 2.360 2.440 12,007 +0.12(+5.17%)
Nov 05, 2020 2.330 2.400 2.300 2.320 62,615 +0.01(+0.43%)
Nov 04, 2020 2.360 2.360 2.310 2.310 13,018 +0.01(+0.43%)
Nov 03, 2020 2.320 2.440 2.300 2.300 42,966 +0.00(+0.00%)
Nov 02, 2020 2.380 2.380 2.300 2.300 25,810 -0.03(-1.29%)
Oct 30, 2020 2.390 2.390 2.300 2.330 18,800 -0.11(-4.51%)
Oct 29, 2020 2.300 2.440 2.260 2.440 73,700 +0.14(+6.09%)
Oct 28, 2020 2.300 2.340 2.300 2.300 19,925 -0.10(-4.17%)
Oct 27, 2020 2.450 2.450 2.260 2.400 30,120 -0.03(-1.23%)
Oct 26, 2020 2.440 2.440 2.370 2.430 21,850 -0.01(-0.41%)
Oct 23, 2020 2.440 2.500 2.410 2.440 12,250 +0.03(+1.24%)
Oct 22, 2020 2.540 2.540 2.350 2.410 35,350 -0.14(-5.49%)
Oct 21, 2020 2.500 2.550 2.480 2.550 56,916 +0.05(+2.00%)
Oct 20, 2020 2.530 2.540 2.460 2.500 8,990 -0.03(-1.19%)
Oct 19, 2020 2.550 2.600 2.530 2.530 54,953 -0.02(-0.78%)
Oct 16, 2020 2.490 2.600 2.490 2.550 65,434 +0.06(+2.41%)
Oct 15, 2020 2.400 2.490 2.400 2.490 63,300 +0.09(+3.75%)
Oct 14, 2020 2.370 2.450 2.360 2.400 15,755 +0.04(+1.69%)
Oct 13, 2020 2.360 2.400 2.330 2.360 25,449 +0.00(+0.00%)
Oct 09, 2020 2.360 2.360 2.360 0 +0.10(+4.42%)
Oct 08, 2020 2.300 2.350 2.220 2.260 26,425 -0.01(-0.44%)
Oct 07, 2020 2.220 2.280 2.200 2.270 26,847 +0.07(+3.18%)
Oct 06, 2020 2.250 2.280 2.200 2.200 12,169 -0.01(-0.45%)
Oct 05, 2020 2.170 2.230 2.170 2.210 20,209 +0.05(+2.31%)
Oct 02, 2020 2.210 2.210 2.150 2.160 10,125 -0.04(-1.82%)
Oct 01, 2020 2.130 2.200 2.080 2.200 27,263 +0.07(+3.29%)
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%)
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.