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 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%)
Feb 01, 2017 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Jan 30, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 27, 2017 0.0950 0.1100 0.0950 0.1100 250,000 +0.02(+22.22%)
Jan 26, 2017 0.0900 0.0900 0.0800 0.0900 21,300 +0.00(+0.00%)
Jan 24, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 23, 2017 0.0900 0.0900 0.0800 0.0850 78,000 -0.00(-5.56%)
Jan 20, 2017 0.0850 0.0900 0.0850 0.0900 74,000 +0.01(+12.50%)
Jan 19, 2017 0.0800 0.0800 0.0800 0.0800 35,000 -0.01(-5.88%)
Jan 18, 2017 0.0800 0.0850 0.0750 0.0850 56,800 +0.01(+6.25%)
Jan 17, 2017 0.0850 0.0850 0.0750 0.0800 260,000 -0.01(-5.88%)
Jan 06, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 22, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 16, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 15, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Dec 12, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 09, 2016 0.0850 0.0850 0.0750 0.0850 24,000 +0.00(+0.00%)
Dec 07, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 02, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 29, 2016 0.0950 0.0950 0.0900 0.0900 24,000 +0.00(+0.00%)
Nov 25, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 24, 2016 0.0900 0.1150 0.0850 0.1000 268,500 +0.02(+25.00%)
Nov 23, 2016 0.0900 0.0950 0.0800 0.0800 103,000 +0.00(+0.00%)
Nov 22, 2016 0.0900 0.0900 0.0800 0.0800 57,500 +0.00(+0.00%)
Nov 21, 2016 0.0800 0.0800 0.0800 0.0800 53,500 -0.01(-11.11%)
Nov 18, 2016 0.0900 0.0900 0.0900 0.0900 60,000 -0.01(-5.26%)
Nov 17, 2016 0.0850 0.0950 0.0800 0.0950 32,500 +0.01(+18.75%)
Nov 16, 2016 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Nov 14, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 11, 2016 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Nov 10, 2016 0.0850 0.0850 0.0800 0.0850 18,166 +0.01(+13.33%)
Nov 09, 2016 0.0800 0.0800 0.0750 0.0750 53,961 -0.01(-11.76%)
Nov 08, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Nov 07, 2016 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Nov 04, 2016 0.0900 0.0900 0.0850 0.0850 46,000 -0.00(-5.56%)
Nov 02, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 01, 2016 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Oct 31, 2016 0.1050 0.1100 0.1050 0.1050 20,000 -0.01(-4.55%)
Oct 28, 2016 0.0900 0.1100 0.0900 0.1100 10,000 +0.03(+37.50%)
Oct 27, 2016 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-5.88%)
Oct 25, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 24, 2016 0.0850 0.0900 0.0800 0.0850 91,000 -0.00(-5.56%)
Oct 21, 2016 0.0950 0.1000 0.0900 0.0900 38,100 +0.00(+0.00%)
Oct 19, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 17, 2016 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Oct 14, 2016 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Oct 12, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 11, 2016 0.0850 0.0850 0.0700 0.0750 131,600 -0.02(-21.05%)
Oct 07, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 06, 2016 0.0800 0.0900 0.0800 0.0800 267,500 +0.00(+0.00%)
Oct 05, 2016 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Oct 04, 2016 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Oct 03, 2016 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Sep 30, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 6,534 +0.01(+6.67%)
Sep 28, 2016 0.0700 0.0750 0.0700 0.0750 174,000 +0.00(+0.00%)
Sep 27, 2016 0.0800 0.0800 0.0700 0.0750 21,000 +0.00(+0.00%)
Sep 26, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 22, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 21, 2016 0.0750 0.0750 0.0700 0.0750 119,000 -0.01(-6.25%)
Sep 16, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 14, 2016 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Sep 13, 2016 0.0800 0.0800 0.0800 0.0800 192,000 +0.00(+0.00%)
Sep 12, 2016 0.0800 0.0800 0.0800 0.0800 47,000 -0.01(-11.11%)
Aug 30, 2016 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Aug 29, 2016 0.1000 0.1100 0.1000 0.1100 20,200 +0.01(+10.00%)
Aug 26, 2016 0.0900 0.1000 0.0900 0.1000 15,000 +0.02(+25.00%)
Aug 24, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 19, 2016 0.0900 0.0900 0.0900 200 +0.00(+5.88%)
Aug 18, 2016 0.0850 0.0900 0.0750 0.0850 132,500 +0.00(+0.00%)
Aug 17, 2016 0.0850 0.0850 0.0850 0.0850 8,200 -0.00(-5.56%)
Aug 15, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 12, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 10, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 09, 2016 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-5.26%)
Aug 04, 2016 0.0950 0.0950 0.0950 300 -0.01(-5.00%)
Aug 03, 2016 0.1100 0.1100 0.0950 0.1000 11,500 +0.00(+0.00%)
Jul 26, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 25, 2016 0.0950 0.0950 0.0950 0.0950 1,825 -0.01(-13.64%)
Jul 22, 2016 0.0950 0.1100 0.0950 0.1100 28,500 +0.01(+10.00%)
Jul 21, 2016 0.1050 0.1050 0.0950 0.1000 30,000 -0.04(-25.93%)
Jul 20, 2016 0.1200 0.1350 0.1200 0.1350 30,000 +0.04(+42.11%)
Jul 18, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 15, 2016 0.0900 0.0950 0.0900 0.0950 22,600 -0.01(-5.00%)
Jul 14, 2016 0.0900 0.1000 0.0900 0.1000 15,000 +0.01(+5.26%)
Jul 13, 2016 0.0950 0.0950 0.0900 0.0950 57,617 -0.01(-13.64%)
Jul 12, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2016 0.1050 0.1050 0.1000 0.1000 35,500 -0.00(-4.76%)
Jun 28, 2016 0.1050 0.1100 0.1050 0.1050 39,300 -0.01(-4.55%)
Jun 27, 2016 0.1300 0.1300 0.1100 0.1100 2,500 -0.02(-15.38%)
Jun 21, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 17, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 16, 2016 0.1100 0.1200 0.1050 0.1200 68,229 +0.01(+9.09%)
Jun 15, 2016 0.1100 0.1100 0.1100 0.1100 256,000 -0.01(-12.00%)
Jun 09, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 07, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 06, 2016 0.1250 0.1250 0.1150 0.1150 3,000 -0.01(-8.00%)
Jun 03, 2016 0.1300 0.1300 0.1150 0.1250 14,000 +0.00(+0.00%)
Jun 02, 2016 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+8.70%)
Jun 01, 2016 0.1300 0.1300 0.1150 0.1150 40,500 -0.01(-11.54%)
May 31, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 30, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+8.33%)
May 27, 2016 0.1250 0.1250 0.1200 0.1200 23,000 +0.00(+0.00%)
May 26, 2016 0.1300 0.1450 0.1200 0.1200 79,000 -0.01(-4.00%)
May 25, 2016 0.1300 0.1300 0.1250 0.1250 30,500 -0.01(-3.85%)
May 20, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 19, 2016 0.1350 0.1350 0.1200 0.1300 34,500 +0.01(+8.33%)
May 18, 2016 0.1200 0.1200 0.1200 0.1200 31,500 -0.01(-4.00%)
May 17, 2016 0.1250 0.1250 0.1250 0.1250 24,000 +0.01(+4.17%)
May 13, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 12, 2016 0.1200 0.1250 0.1200 0.1200 26,000 +0.00(+4.35%)
May 11, 2016 0.1250 0.1500 0.1150 0.1150 144,000 -0.01(-8.00%)
May 10, 2016 0.1250 0.1250 0.1250 0.1250 9,500 +0.01(+4.17%)
May 06, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 04, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 03, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 02, 2016 0.1300 0.1300 0.1250 0.1300 62,400 +0.00(+0.00%)
Apr 28, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 27, 2016 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-10.00%)
Apr 26, 2016 0.1400 0.1500 0.1400 0.1500 18,500 +0.01(+7.14%)
Apr 25, 2016 0.1400 0.1400 0.1400 0.1400 1,000 -0.02(-12.50%)
Apr 22, 2016 0.1600 0.1600 0.1600 0.1600 6,000 +0.02(+14.29%)
Apr 21, 2016 0.1900 0.1900 0.1400 0.1400 65,500 +0.01(+3.70%)
Apr 20, 2016 0.1400 0.1450 0.1350 0.1350 48,500 +0.02(+12.50%)
Apr 19, 2016 0.1500 0.1500 0.1200 0.1200 29,000 -0.04(-25.00%)
Apr 15, 2016 0.1600 0.1600 0.1600 300 +0.01(+6.67%)
Apr 11, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 08, 2016 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Apr 07, 2016 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Apr 05, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
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.