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 (%)
Apr 28, 2017 0.0800 0.1050 0.0800 0.1050 80,000 +0.02(+31.25%)
Apr 27, 2017 0.0850 0.0850 0.0800 0.0800 257,000 -0.02(-23.81%)
Apr 26, 2017 0.1050 0.1050 0.1050 0.1050 22,600 +0.00(+0.00%)
Apr 25, 2017 0.0900 0.1050 0.0900 0.1050 25,000 +0.02(+23.53%)
Apr 24, 2017 0.0850 0.0900 0.0850 0.0850 54,000 +0.00(+0.00%)
Apr 21, 2017 0.0850 0.0850 0.0850 0.0850 1,100 -0.00(-5.56%)
Apr 20, 2017 0.0900 0.0900 0.0850 0.0900 17,950 -0.01(-10.00%)
Apr 19, 2017 0.0950 0.1000 0.0950 0.1000 106,500 +0.01(+5.26%)
Apr 17, 2017 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 13, 2017 0.1050 0.1050 0.1050 0.1050 3,000 +0.01(+10.53%)
Apr 12, 2017 0.0900 0.1100 0.0900 0.0950 91,500 +0.01(+11.76%)
Apr 11, 2017 0.0950 0.0950 0.0850 0.0850 25,555 -0.01(-10.53%)
Apr 10, 2017 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Apr 07, 2017 0.0950 0.1050 0.0950 0.1050 10,000 +0.00(+5.00%)
Apr 06, 2017 0.0900 0.1350 0.0900 0.1000 208,500 +0.02(+25.00%)
Apr 03, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 31, 2017 0.0900 0.0900 0.0850 0.0850 4,472 -0.01(-10.53%)
Mar 29, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 24, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 21, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 20, 2017 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Mar 17, 2017 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Mar 15, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 14, 2017 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Mar 13, 2017 0.0950 0.0950 0.0950 0.0950 17,000 +0.00(+0.00%)
Mar 09, 2017 0.0950 0.0950 0.0950 200 +0.00(+0.00%)
Mar 08, 2017 0.1000 0.1000 0.0950 0.0950 33,480 +0.00(+0.00%)
Mar 07, 2017 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+5.56%)
Mar 01, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 27, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 24, 2017 0.0900 0.0900 0.0900 0.0900 33,100 +0.00(+5.88%)
Feb 23, 2017 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Feb 22, 2017 0.0800 0.0800 0.0750 0.0800 120,000 +0.00(+0.00%)
Feb 21, 2017 0.0850 0.0850 0.0800 0.0800 41,600 -0.01(-11.11%)
Feb 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 16, 2017 0.0900 0.0900 0.0900 0.0900 26,500 +0.00(+0.00%)
Feb 15, 2017 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Feb 13, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 09, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 08, 2017 0.0900 0.0900 0.0900 0.0900 85,000 -0.01(-10.00%)
Feb 07, 2017 0.0850 0.1000 0.0750 0.1000 296,300 +0.01(+11.11%)
Feb 06, 2017 0.0800 0.0900 0.0750 0.0900 279,328 -0.01(-5.26%)
Feb 03, 2017 0.0950 0.0950 0.0950 0.0950 11,500 +0.00(+0.00%)
Feb 02, 2017 0.0950 0.0950 0.0950 0.0950 3,700 -0.01(-5.00%)
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.