Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mountain Valley MD Holdings Inc (CSE: MVMD )

0.0600 +0.0150 (+33.33%)
Official Closing Price Updated: 3:46 PM EDT, May 17, 2024 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 (%)
May 29, 2020 0.0700 0.0700 0.0650 0.0650 109,001 -0.01(-7.14%)
May 28, 2020 0.0700 0.0700 0.0650 0.0700 317,900 +0.00(+0.00%)
May 27, 2020 0.0700 0.0700 0.0700 0.0700 95,000 +0.01(+7.69%)
May 26, 2020 0.0650 0.0700 0.0600 0.0650 511,000 -0.01(-7.14%)
May 25, 2020 0.0700 0.0700 0.0650 0.0700 303,917 +0.00(+0.00%)
May 22, 2020 0.0750 0.0750 0.0650 0.0700 447,308 -0.01(-12.50%)
May 21, 2020 0.0800 0.0800 0.0800 0.0800 311 +0.00(+0.00%)
May 20, 2020 0.0850 0.0850 0.0800 0.0800 42,399 -0.01(-5.88%)
May 19, 2020 0.0800 0.0850 0.0750 0.0850 344,705 +0.01(+21.43%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2020 0.0800 0.0850 0.0700 0.0700 164,725 -0.01(-17.65%)
May 13, 2020 0.0800 0.0850 0.0800 0.0850 58,088 +0.01(+6.25%)
May 12, 2020 0.0700 0.0900 0.0700 0.0800 137,736 +0.01(+14.29%)
May 11, 2020 0.0650 0.0750 0.0650 0.0700 174,402 +0.00(+0.00%)
May 08, 2020 0.0850 0.0850 0.0600 0.0700 412,191 -0.01(-12.50%)
May 07, 2020 0.0850 0.0850 0.0800 0.0800 120,875 -0.01(-11.11%)
May 06, 2020 0.0900 0.0900 0.0800 0.0900 231,193 +0.00(+0.00%)
May 05, 2020 0.0700 0.0950 0.0700 0.0900 1,259,868 +0.02(+28.57%)
May 04, 2020 0.0750 0.0750 0.0650 0.0700 505,000 -0.00(-6.67%)
May 01, 2020 0.0550 0.0800 0.0550 0.0750 964,912 +0.02(+36.36%)
Apr 30, 2020 0.0500 0.0550 0.0500 0.0550 597,000 +0.00(+10.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0.0500 196,500 +0.00(+0.00%)
Apr 28, 2020 0.0550 0.0550 0.0500 0.0500 742,895 +0.01(+11.11%)
Apr 27, 2020 0.0500 0.0500 0.0450 0.0450 69,593 -0.01(-10.00%)
Apr 24, 2020 0.0500 0.0500 0.0350 0.0500 2,127,000 +0.00(+0.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0.0500 1,222,000 +0.01(+11.11%)
Apr 22, 2020 0.0500 0.0500 0.0450 0.0450 164,806 -0.01(-10.00%)
Apr 21, 2020 0.0500 0.0500 0.0450 0.0500 154,500 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Apr 17, 2020 0.0550 0.0550 0.0500 0.0500 81,000 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0.0500 265,158 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0500 0.0450 0.0500 81,000 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 345,000 +0.00(+0.00%)
Apr 13, 2020 0.0550 0.0550 0.0450 0.0500 199,118 +0.00(+0.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 08, 2020 0.0550 0.0650 0.0550 0.0600 84,534 +0.00(+9.09%)
Apr 07, 2020 0.0600 0.0600 0.0450 0.0550 315,625 -0.01(-15.38%)
Apr 06, 2020 0.0550 0.0650 0.0550 0.0650 131,000 +0.01(+18.18%)
Apr 03, 2020 0.0650 0.0650 0.0550 0.0550 100,351 -0.00(-8.33%)
Apr 02, 2020 0.0650 0.0750 0.0550 0.0600 332,000 -0.01(-7.69%)
Apr 01, 2020 0.0650 0.0650 0.0650 0.0650 60,000 +0.01(+8.33%)
Mar 31, 2020 0.0650 0.0700 0.0600 0.0600 140,965 -0.01(-14.29%)
Mar 30, 2020 0.0750 0.0750 0.0700 0.0700 172,000 +0.01(+7.69%)
Mar 27, 2020 0.0600 0.0800 0.0600 0.0650 164,500 +0.01(+8.33%)
Mar 26, 2020 0.0750 0.0750 0.0600 0.0600 373,000 -0.01(-14.29%)
Mar 25, 2020 0.0750 0.0800 0.0600 0.0700 157,032 -0.00(-6.67%)
Mar 24, 2020 0.0700 0.0900 0.0600 0.0750 223,665 +0.00(+0.00%)
Mar 23, 2020 0.0750 0.0750 0.0700 0.0750 200,686 +0.00(+0.00%)
Mar 20, 2020 0.0750 0.0750 0.0750 0.0750 25,008 +0.01(+25.00%)
Mar 19, 2020 0.0600 0.0650 0.0500 0.0600 36,500 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0700 0.0600 0.0600 166,299 -0.01(-7.69%)
Mar 17, 2020 0.0700 0.0700 0.0500 0.0650 65,200 +0.02(+44.44%)
Mar 16, 2020 0.0600 0.0650 0.0450 0.0450 291,695 -0.03(-35.71%)
Mar 13, 2020 0.0750 0.0750 0.0700 0.0700 70,451 -0.00(-6.67%)
Mar 12, 2020 0.0900 0.0900 0.0700 0.0750 103,500 -0.01(-6.25%)
Mar 11, 2020 0.0800 0.0800 0.0800 0.0800 118,640 +0.00(+0.00%)
Mar 10, 2020 0.0900 0.0900 0.0800 0.0800 87,124 +0.00(+0.00%)
Mar 09, 2020 0.0800 0.0900 0.0800 0.0800 287,008 -0.01(-11.11%)
Mar 06, 2020 0.1000 0.1000 0.0850 0.0900 934,300 -0.01(-10.00%)
Mar 05, 2020 0.1050 0.1050 0.0900 0.1000 464,095 -0.00(-4.76%)
Mar 04, 2020 0.1150 0.1150 0.1000 0.1050 429,950 -0.01(-4.55%)
Mar 03, 2020 0.1350 0.1350 0.1100 0.1100 316,000 -0.02(-15.38%)
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.