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 (%)
Mar 28, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 27, 2018 0.0600 0.0600 0.0550 0.0600 92,500 +0.00(+0.00%)
Mar 26, 2018 0.0600 0.0600 0.0600 0.0600 12,346 +0.00(+0.00%)
Mar 23, 2018 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+9.09%)
Mar 22, 2018 0.0600 0.0600 0.0550 0.0550 90,500 -0.00(-8.33%)
Mar 21, 2018 0.0600 0.0600 0.0600 0.0600 76,000 -0.01(-7.69%)
Mar 20, 2018 0.0550 0.0650 0.0550 0.0650 63,000 +0.01(+8.33%)
Mar 19, 2018 0.0600 0.0600 0.0600 0.0600 35,833 +0.00(+9.09%)
Mar 16, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Mar 15, 2018 0.0550 0.0550 0.0550 0.0550 2,000 -0.01(-15.38%)
Mar 14, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Mar 13, 2018 0.0600 0.0650 0.0600 0.0650 17,000 +0.00(+0.00%)
Mar 09, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 08, 2018 0.0650 0.0700 0.0650 0.0700 5,500 +0.01(+16.67%)
Mar 06, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 05, 2018 0.0650 0.0650 0.0650 0.0650 10,200 -0.01(-13.33%)
Mar 02, 2018 0.0650 0.0750 0.0650 0.0750 17,500 +0.00(+7.14%)
Mar 01, 2018 0.0700 0.0700 0.0700 0.0700 55,000 -0.00(-6.67%)
Feb 28, 2018 0.0700 0.0750 0.0650 0.0750 35,000 +0.00(+0.00%)
Feb 27, 2018 0.0750 0.0750 0.0750 0.0750 6,586 +0.00(+0.00%)
Feb 26, 2018 0.0700 0.0750 0.0700 0.0750 112,000 +0.01(+15.38%)
Feb 23, 2018 0.0700 0.0700 0.0650 0.0650 10,100 -0.01(-7.14%)
Feb 22, 2018 0.0700 0.0700 0.0700 0.0700 14,600 +0.00(+0.00%)
Feb 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 14, 2018 0.0750 0.0750 0.0700 0.0700 31,000 +0.00(+0.00%)
Feb 13, 2018 0.0700 0.0700 0.0700 0.0700 4,600 -0.00(-6.67%)
Feb 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 08, 2018 0.0750 0.0750 0.0750 0.0750 7,800 +0.00(+7.14%)
Feb 07, 2018 0.0700 0.0700 0.0700 0.0700 2,500 -0.01(-12.50%)
Feb 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 02, 2018 0.0750 0.0800 0.0750 0.0800 55,000 +0.01(+6.67%)
Feb 01, 2018 0.0750 0.0750 0.0750 0.0750 248,000 -0.01(-6.25%)
Jan 30, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 26, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 25, 2018 0.0850 0.0850 0.0850 0.0850 105,250 +0.01(+6.25%)
Jan 24, 2018 0.0800 0.0850 0.0800 0.0800 207,712 -0.01(-15.79%)
Jan 23, 2018 0.0900 0.0950 0.0900 0.0950 32,500 +0.01(+5.56%)
Jan 22, 2018 0.0900 0.0900 0.0900 0.0900 22,950 -0.01(-10.00%)
Jan 19, 2018 0.1000 0.1000 0.0900 0.1000 20,000 +0.01(+11.11%)
Jan 18, 2018 0.0900 0.0900 0.0850 0.0900 79,000 +0.00(+0.00%)
Jan 17, 2018 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jan 16, 2018 0.0900 0.0800 0.0900 177,000 +0.00(+0.00%)
Jan 15, 2018 0.0900 0.0900 0.0900 0.0900 114,083 +0.00(+0.00%)
Jan 12, 2018 0.0900 0.0900 0.0850 0.0900 94,500 +0.00(+0.00%)
Jan 11, 2018 0.1000 0.1000 0.0900 0.0900 560,000 -0.01(-10.00%)
Jan 10, 2018 0.0950 0.1000 0.0900 0.1000 613,150 +0.01(+5.26%)
Jan 09, 2018 0.0900 0.0950 0.0850 0.0950 233,000 +0.01(+11.76%)
Jan 08, 2018 0.0850 0.0950 0.0850 0.0850 1,008,878 +0.00(+0.00%)
Jan 05, 2018 0.0800 0.0850 0.0800 0.0850 97,000 +0.01(+6.25%)
Jan 04, 2018 0.0800 0.0800 0.0750 0.0800 370,500 +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.