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, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 27, 2019 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0300 0.0300 0.0300 5,750 -0.01(-14.29%)
Mar 25, 2019 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
Mar 21, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 13, 2019 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Mar 12, 2019 0.0350 0.0350 0.0350 0.0350 200,000 +0.01(+16.67%)
Mar 11, 2019 0.0300 0.0400 0.0300 0.0300 97,000 -0.01(-14.29%)
Mar 08, 2019 0.0350 0.0350 0.0350 0.0350 160,000 +0.01(+16.67%)
Mar 07, 2019 0.0300 0.0350 0.0300 0.0300 139,500 -0.01(-14.29%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 240,000 +0.01(+16.67%)
Mar 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 01, 2019 0.0350 0.0350 0.0300 0.0300 247,500 -0.01(-14.29%)
Feb 28, 2019 0.0300 0.0350 0.0300 0.0350 66,700 +0.01(+16.67%)
Feb 27, 2019 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+0.00%)
Feb 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 22, 2019 0.0300 0.0300 0.0250 0.0250 298,812 -0.00(-16.67%)
Feb 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Feb 12, 2019 0.0250 0.0300 0.0250 0.0300 380,000 +0.00(+0.00%)
Feb 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0.0250 136,800 +0.00(+0.00%)
Feb 06, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Feb 05, 2019 0.0200 0.0250 0.0200 0.0250 55,000 +0.00(+0.00%)
Feb 04, 2019 0.0250 0.0250 0.0250 0.0250 83,000 +0.00(+0.00%)
Feb 01, 2019 0.0250 0.0250 0.0250 0.0250 112,000 +0.00(+0.00%)
Jan 31, 2019 0.0250 0.0250 0.0250 0.0250 77,000 +0.00(+0.00%)
Jan 30, 2019 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Jan 29, 2019 0.0250 0.0250 0.0250 0.0250 671,100 -0.00(-16.67%)
Jan 28, 2019 0.0300 0.0300 0.0300 0.0300 117,000 +0.00(+0.00%)
Jan 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2019 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+20.00%)
Jan 21, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 18, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Jan 17, 2019 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Jan 16, 2019 0.0250 0.0250 0.0250 0.0250 255,000 +0.00(+0.00%)
Jan 14, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 11, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Jan 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2019 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jan 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2019 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 21, 2018 0.0250 0.0250 0.0200 0.0250 5,560,999 -0.00(-16.67%)
Dec 20, 2018 0.0300 0.0300 0.0250 0.0300 1,037,834 +0.00(+0.00%)
Dec 19, 2018 0.0250 0.0350 0.0250 0.0300 1,000,000 +0.00(+20.00%)
Dec 18, 2018 0.0250 0.0250 0.0250 0.0250 2,142,000 +0.00(+0.00%)
Dec 17, 2018 0.0250 0.0250 0.0250 0.0250 599,000 +0.00(+0.00%)
Dec 14, 2018 0.0250 0.0250 0.0250 0.0250 67,000 -0.00(-16.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+20.00%)
Dec 12, 2018 0.0250 0.0250 0.0250 0.0250 5,438,900 +0.00(+0.00%)
Dec 11, 2018 0.0250 0.0250 0.0250 0.0250 1,086,300 +0.00(+0.00%)
Dec 10, 2018 0.0250 0.0250 0.0250 0.0250 300,000 +0.00(+0.00%)
Dec 07, 2018 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Dec 06, 2018 0.0200 0.0250 0.0200 0.0250 373,000 +0.00(+0.00%)
Dec 05, 2018 0.0250 0.0250 0.0250 0.0250 40,000 +0.01(+25.00%)
Dec 04, 2018 0.0200 0.0200 0.0200 0.0200 1,606,000 +0.00(+0.00%)
Dec 03, 2018 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Nov 28, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 22, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 21, 2018 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 20, 2018 0.0250 0.0250 0.0250 0.0250 51,000 +0.00(+0.00%)
Nov 19, 2018 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Nov 15, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 13, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 12, 2018 0.0250 0.0250 0.0200 0.0200 1,478,000 -0.01(-20.00%)
Nov 09, 2018 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Nov 08, 2018 0.0250 0.0250 0.0250 0.0250 222,000 +0.00(+0.00%)
Nov 07, 2018 0.0250 0.0250 0.0250 0.0250 168,000 +0.00(+0.00%)
Nov 06, 2018 0.0250 0.0250 0.0250 0.0250 21,000 +0.00(+0.00%)
Nov 02, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 01, 2018 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Oct 31, 2018 0.0200 0.0250 0.0200 0.0250 17,139 +0.00(+0.00%)
Oct 30, 2018 0.0250 0.0250 0.0250 0.0250 264,235 +0.00(+0.00%)
Oct 29, 2018 0.0250 0.0250 0.0250 0.0250 626,000 +0.00(+0.00%)
Oct 26, 2018 0.0250 0.0250 0.0250 0.0250 392,997 +0.00(+0.00%)
Oct 25, 2018 0.0250 0.0250 0.0250 0.0250 383,000 +0.00(+0.00%)
Oct 24, 2018 0.0250 0.0250 0.0250 0.0250 884,000 +0.00(+0.00%)
Oct 23, 2018 0.0250 0.0250 0.0250 0.0250 2,212,000 +0.00(+0.00%)
Oct 22, 2018 0.0300 0.0300 0.0250 0.0250 832,000 +0.00(+0.00%)
Oct 19, 2018 0.0250 0.0250 0.0250 0.0250 209,100 +0.00(+0.00%)
Oct 18, 2018 0.0250 0.0250 0.0250 0.0250 342,000 -0.00(-16.67%)
Oct 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 12, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 11, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Oct 09, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 03, 2018 0.0250 0.0250 0.0250 0.0250 95,000 +0.00(+0.00%)
Oct 02, 2018 0.0300 0.0300 0.0250 0.0250 45,000 -0.00(-16.67%)
Oct 01, 2018 0.0300 0.0300 0.0250 0.0300 70,939 +0.00(+0.00%)
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%)
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.