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%)
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%)
Oct 02, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Sep 28, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0900 0.0850 0.0850 23,000 -0.00(-5.56%)
Sep 26, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Sep 20, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 19, 2017 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+11.76%)
Sep 18, 2017 0.0850 0.0850 0.0850 0.0850 25,631 -0.01(-10.53%)
Sep 15, 2017 0.0950 0.1100 0.0950 0.0950 58,000 +0.01(+5.56%)
Sep 14, 2017 0.0900 0.0900 0.0900 0.0900 54,000 +0.00(+0.00%)
Sep 13, 2017 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Sep 12, 2017 0.0950 0.0950 0.0950 0.0950 5,500 +0.00(+0.00%)
Sep 11, 2017 0.1050 0.1050 0.0950 0.0950 4,500 -0.01(-13.64%)
Sep 08, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+15.79%)
Sep 01, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 31, 2017 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Aug 25, 2017 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Aug 24, 2017 0.1200 0.1200 0.1150 0.1200 42,000 +0.00(+4.35%)
Aug 23, 2017 0.1050 0.1150 0.1050 0.1150 36,000 +0.01(+4.55%)
Aug 17, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 16, 2017 0.1100 0.1100 0.1100 0.1100 4,200 +0.01(+10.00%)
Aug 15, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 14, 2017 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Aug 10, 2017 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Aug 03, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 31, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 27, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jul 26, 2017 0.1000 0.1000 0.0950 0.0950 230,000 -0.01(-5.00%)
Jul 25, 2017 0.0950 0.1200 0.0950 0.1000 292,000 +0.00(+0.00%)
Jul 24, 2017 0.1000 0.1000 0.1000 0.1000 27,388 +0.00(+0.00%)
Jul 21, 2017 0.1000 0.1000 0.1000 0.1000 86,500 -0.00(-4.76%)
Jul 20, 2017 0.1000 0.1050 0.0900 0.1050 61,000 +0.01(+16.67%)
Jul 19, 2017 0.1000 0.1000 0.0900 0.0900 225,000 -0.02(-18.18%)
Jul 18, 2017 0.1050 0.1100 0.1000 0.1100 121,000 +0.01(+10.00%)
Jul 14, 2017 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Jul 13, 2017 0.0900 0.1000 0.0900 0.1000 38,000 +0.00(+0.00%)
Jul 12, 2017 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Jul 11, 2017 0.0900 0.1000 0.0900 0.1000 26,600 +0.01(+17.65%)
Jul 05, 2017 0.0850 0.0850 0.0850 833 +0.00(+0.00%)
Jul 03, 2017 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 30, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 26, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 23, 2017 0.0850 0.0850 0.0850 0.0850 42,000 +0.01(+6.25%)
Jun 19, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 15, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 13, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 12, 2017 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jun 09, 2017 0.0850 0.0850 0.0800 0.0800 3,375 +0.00(+0.00%)
Jun 08, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 07, 2017 0.0800 0.0800 0.0800 0.0800 46,000 +0.00(+0.00%)
Jun 05, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 02, 2017 0.0800 0.0800 0.0800 0.0800 326,000 +0.00(+0.00%)
Jun 01, 2017 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
May 31, 2017 0.0800 0.0800 0.0700 0.0800 73,000 +0.00(+0.00%)
May 30, 2017 0.0800 0.0800 0.0800 0.0800 77,800 +0.00(+0.00%)
May 26, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 25, 2017 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-16.67%)
May 24, 2017 0.0900 0.0900 0.0900 0.0900 5,294 +0.00(+5.88%)
May 23, 2017 0.0800 0.0850 0.0800 0.0850 69,500 +0.01(+6.25%)
May 18, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 12, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 11, 2017 0.0850 0.0850 0.0850 0.0850 54,000 +0.00(+0.00%)
May 10, 2017 0.0950 0.0950 0.0850 0.0850 11,500 +0.00(+0.00%)
May 05, 2017 0.0850 0.0850 0.0850 500 +0.01(+6.25%)
May 04, 2017 0.0800 0.0850 0.0800 0.0800 22,800 -0.01(-5.88%)
May 03, 2017 0.0950 0.0950 0.0800 0.0850 57,740 +0.00(+0.00%)
May 01, 2017 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
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%)
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.