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 28, 2018 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Sep 27, 2018 0.0250 0.0300 0.0250 0.0300 140,000 +0.00(+0.00%)
Sep 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 24, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Sep 21, 2018 0.0300 0.0300 0.0300 0.0300 75,208 +0.00(+0.00%)
Sep 20, 2018 0.0300 0.0300 0.0300 0.0300 133,000 +0.00(+0.00%)
Sep 19, 2018 0.0300 0.0300 0.0300 0.0300 162,000 +0.00(+0.00%)
Sep 18, 2018 0.0300 0.0300 0.0300 0.0300 133,000 +0.00(+0.00%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 162,000 +0.00(+0.00%)
Sep 14, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Sep 13, 2018 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Sep 12, 2018 0.0300 0.0300 0.0300 0.0300 117,000 +0.00(+0.00%)
Sep 11, 2018 0.0300 0.0300 0.0300 0.0300 212,000 +0.00(+0.00%)
Sep 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 04, 2018 0.0300 0.0300 0.0300 0.0300 219,000 +0.00(+0.00%)
Aug 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 30, 2018 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Aug 29, 2018 0.0300 0.0300 0.0300 0.0300 150,300 +0.00(+0.00%)
Aug 28, 2018 0.0300 0.0300 0.0300 0.0300 470,000 +0.00(+0.00%)
Aug 27, 2018 0.0300 0.0300 0.0300 0.0300 92,749 -0.01(-14.29%)
Aug 21, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 16, 2018 0.0300 0.0300 0.0300 0.0300 320,000 +0.00(+0.00%)
Aug 15, 2018 0.0300 0.0300 0.0300 0.0300 923,000 +0.00(+0.00%)
Aug 14, 2018 0.0300 0.0300 0.0300 0.0300 17,400 -0.01(-14.29%)
Aug 07, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 02, 2018 0.0350 0.0350 0.0350 0.0350 20,859 +0.01(+16.67%)
Aug 01, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jul 31, 2018 0.0350 0.0350 0.0300 0.0300 290,000 -0.01(-14.29%)
Jul 26, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 25, 2018 0.0350 0.0350 0.0350 0.0350 304,548 +0.00(+0.00%)
Jul 24, 2018 0.0400 0.0400 0.0350 0.0350 892,001 +0.00(+0.00%)
Jul 23, 2018 0.0400 0.0400 0.0350 0.0350 93,750 +0.00(+0.00%)
Jul 20, 2018 0.0400 0.0400 0.0350 0.0350 29,500 -0.00(-12.50%)
Jul 19, 2018 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+14.29%)
Jul 18, 2018 0.0350 0.0350 0.0350 0.0350 1,553,500 -0.00(-12.50%)
Jul 17, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Jul 16, 2018 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Jul 13, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jul 10, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 09, 2018 0.0350 0.0400 0.0350 0.0400 181,000 +0.00(+0.00%)
Jul 06, 2018 0.0350 0.0400 0.0350 0.0400 201,000 +0.00(+0.00%)
Jun 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 25, 2018 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Jun 22, 2018 0.0400 0.0400 0.0400 0.0400 229,000 -0.00(-11.11%)
Jun 21, 2018 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Jun 19, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 18, 2018 0.0450 0.0450 0.0450 0.0450 58,000 +0.00(+0.00%)
Jun 15, 2018 0.0450 0.0450 0.0450 130,000 +0.00(+0.00%)
Jun 14, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jun 12, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2018 0.0450 0.0500 0.0450 0.0500 98,900 +0.01(+11.11%)
Jun 04, 2018 0.0500 0.0500 0.0450 0.0450 599,000 +0.00(+12.50%)
May 31, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 25, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 24, 2018 0.0450 0.0450 0.0450 0.0450 35,250 -0.01(-10.00%)
May 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2018 0.0500 0.0500 0.0500 0.0500 73,500 +0.00(+0.00%)
May 11, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 07, 2018 0.0450 0.0450 0.0450 0.0450 1,595 +0.00(+0.00%)
May 04, 2018 0.0500 0.0500 0.0450 0.0450 308,500 -0.01(-10.00%)
May 03, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
May 02, 2018 0.0450 0.0450 0.0450 0.0450 29,600 -0.01(-10.00%)
May 01, 2018 0.0550 0.0600 0.0500 0.0500 491,500 +0.01(+11.11%)
Apr 30, 2018 0.0500 0.0500 0.0450 0.0450 24,000 -0.01(-10.00%)
Apr 27, 2018 0.0500 0.0550 0.0500 0.0500 187,000 +0.00(+0.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0.0500 38,500 -0.00(-9.09%)
Apr 23, 2018 0.0500 0.0550 0.0500 0.0550 273,000 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0550 0.0500 0.0550 6,000 +0.00(+0.00%)
Apr 18, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 17, 2018 0.0600 0.0600 0.0550 0.0600 79,500 +0.00(+0.00%)
Apr 16, 2018 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+9.09%)
Apr 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 10, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Apr 06, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 05, 2018 0.0550 0.0600 0.0550 0.0600 50,030 +0.00(+9.09%)
Apr 04, 2018 0.0550 0.0550 0.0550 0.0550 1,520 -0.00(-8.33%)
Apr 03, 2018 0.0550 0.0600 0.0550 0.0600 18,500 +0.00(+9.09%)
Apr 02, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
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%)
Jan 03, 2018 0.0800 0.0900 0.0800 0.0800 54,750 +0.01(+6.67%)
Dec 29, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 28, 2017 0.0800 0.0850 0.0800 0.0850 30,000 +0.00(+0.00%)
Dec 27, 2017 0.0800 0.0850 0.0800 0.0850 767,750 +0.01(+6.25%)
Dec 22, 2017 0.0850 0.0900 0.0800 0.0800 530,400 -0.01(-11.11%)
Dec 21, 2017 0.0750 0.0900 0.0750 0.0900 972,200 +0.00(+0.00%)
Dec 20, 2017 0.0900 0.1250 0.0900 0.0900 1,491,985 +0.01(+12.50%)
Dec 19, 2017 0.0800 0.0800 0.0750 0.0800 238,800 +0.00(+0.00%)
Dec 15, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 13, 2017 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Dec 12, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Dec 11, 2017 0.0850 0.0850 0.0850 0.0850 4,500 +0.01(+21.43%)
Dec 08, 2017 0.0750 0.0750 0.0700 0.0700 68,000 -0.00(-6.67%)
Dec 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.0950 0.0750 0.0750 7,300 -0.01(-11.76%)
Dec 04, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Nov 30, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 29, 2017 0.0800 0.0800 0.0750 0.0800 85,860 +0.01(+6.67%)
Nov 28, 2017 0.0800 0.0800 0.0750 0.0750 51,250 -0.01(-6.25%)
Nov 27, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+14.29%)
Nov 24, 2017 0.0700 0.0700 0.0650 0.0700 27,600 -0.01(-12.50%)
Nov 23, 2017 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Nov 22, 2017 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Nov 21, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 20, 2017 0.0800 0.0800 0.0800 0.0800 32,600 +0.01(+6.67%)
Nov 17, 2017 0.0650 0.0750 0.0650 0.0750 92,000 +0.01(+15.38%)
Nov 16, 2017 0.0700 0.0700 0.0650 0.0650 17,000 +0.00(+0.00%)
Nov 15, 2017 0.0650 0.0650 0.0650 0.0650 42,000 +0.01(+8.33%)
Nov 14, 2017 0.0650 0.0700 0.0600 0.0600 180,200 -0.01(-7.69%)
Nov 13, 2017 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Nov 09, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 08, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Nov 07, 2017 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Nov 03, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 02, 2017 0.0750 0.0800 0.0700 0.0700 107,000 -0.00(-6.67%)
Nov 01, 2017 0.0700 0.0750 0.0700 0.0750 98,000 +0.00(+7.14%)
Oct 31, 2017 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Oct 30, 2017 0.0750 0.0750 0.0750 0.0750 16,400 +0.00(+7.14%)
Oct 26, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 24, 2017 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 23, 2017 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Oct 20, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Oct 18, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 16, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 13, 2017 0.0850 0.0850 0.0850 0.0850 45,000 +0.01(+6.25%)
Oct 12, 2017 0.0850 0.0850 0.0800 0.0800 7,000 -0.01(-5.88%)
Oct 11, 2017 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-10.53%)
Oct 05, 2017 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 04, 2017 0.0850 0.0850 0.0800 0.0800 23,000 -0.01(-5.88%)
Oct 03, 2017 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
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.