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 (%)
Jun 30, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 29, 2020 1.300 1.350 1.300 1.350 12,186 +0.05(+3.85%)
Jun 26, 2020 1.320 1.320 1.290 1.300 19,300 -0.02(-1.52%)
Jun 25, 2020 1.290 1.320 1.280 1.320 21,600 +0.03(+2.33%)
Jun 24, 2020 1.310 1.320 1.290 1.290 5,066 -0.01(-0.77%)
Jun 23, 2020 1.300 1.330 1.300 1.300 12,300 +0.01(+0.78%)
Jun 22, 2020 1.350 1.350 1.260 1.290 46,866 -0.06(-4.44%)
Jun 19, 2020 1.320 1.350 1.300 1.350 54,200 +0.05(+3.85%)
Jun 18, 2020 1.300 1.330 1.300 1.300 34,802 +0.00(+0.00%)
Jun 17, 2020 1.380 1.380 1.300 1.300 29,223 -0.06(-4.41%)
Jun 16, 2020 1.360 1.400 1.340 1.360 17,000 -0.04(-2.86%)
Jun 15, 2020 1.440 1.440 1.370 1.400 26,500 -0.07(-4.76%)
Jun 12, 2020 1.470 1.480 1.440 1.470 59,125 -0.01(-0.68%)
Jun 11, 2020 1.600 1.600 1.470 1.480 27,254 -0.16(-9.76%)
Jun 10, 2020 1.710 1.710 1.640 1.640 19,068 -0.04(-2.38%)
Jun 09, 2020 1.740 1.760 1.650 1.680 38,801 -0.03(-1.75%)
Jun 08, 2020 1.470 1.710 1.470 1.710 89,682 +0.25(+17.12%)
Jun 05, 2020 1.460 1.500 1.440 1.460 35,973 +0.02(+1.39%)
Jun 04, 2020 1.470 1.470 1.440 1.440 24,444 -0.01(-0.69%)
Jun 03, 2020 1.450 1.470 1.440 1.450 17,469 -0.01(-0.68%)
Jun 02, 2020 1.400 1.460 1.390 1.460 53,576 +0.07(+5.04%)
Jun 01, 2020 1.380 1.390 1.380 1.390 50,101 +0.01(+0.72%)
May 29, 2020 1.360 1.390 1.360 1.380 16,500 +0.02(+1.47%)
May 28, 2020 1.250 1.370 1.250 1.360 79,300 +0.10(+7.94%)
May 27, 2020 1.270 1.280 1.260 1.260 14,300 -0.02(-1.56%)
May 26, 2020 1.270 1.290 1.270 1.280 34,900 +0.03(+2.40%)
May 25, 2020 1.250 1.260 1.250 1.250 7,101 +0.00(+0.00%)
May 22, 2020 1.280 1.280 1.250 1.250 30,347 -0.02(-1.57%)
May 21, 2020 1.280 1.280 1.250 1.270 31,714 -0.01(-0.78%)
May 20, 2020 1.280 1.280 1.250 1.280 30,220 +0.00(+0.00%)
May 19, 2020 1.260 1.280 1.250 1.280 12,500 +0.01(+0.79%)
May 15, 2020 1.270 1.270 1.270 0 -0.01(-0.78%)
May 14, 2020 1.360 1.360 1.280 1.280 57,700 -0.07(-5.19%)
May 13, 2020 1.350 1.370 1.340 1.350 339,826 -0.02(-1.46%)
May 12, 2020 1.350 1.400 1.350 1.370 36,161 +0.02(+1.48%)
May 11, 2020 1.390 1.390 1.350 1.350 27,700 -0.05(-3.57%)
May 08, 2020 1.400 1.450 1.390 1.400 67,665 +0.00(+0.00%)
May 07, 2020 1.400 1.410 1.350 1.400 63,853 +0.01(+0.72%)
May 06, 2020 1.360 1.390 1.350 1.390 22,800 +0.04(+2.96%)
May 05, 2020 1.340 1.370 1.340 1.350 35,922 +0.02(+1.50%)
May 04, 2020 1.300 1.330 1.300 1.330 52,582 +0.04(+3.10%)
May 01, 2020 1.330 1.330 1.280 1.290 192,222 -0.06(-4.44%)
Apr 30, 2020 1.400 1.400 1.350 1.350 70,529 -0.05(-3.57%)
Apr 29, 2020 1.350 1.400 1.340 1.400 73,101 +0.05(+3.70%)
Apr 28, 2020 1.290 1.350 1.290 1.350 146,094 +0.06(+4.65%)
Apr 27, 2020 1.240 1.290 1.240 1.290 8,441 +0.04(+3.20%)
Apr 24, 2020 1.210 1.250 1.190 1.250 31,870 +0.01(+0.81%)
Apr 23, 2020 1.240 1.240 1.230 1.240 52,378 +0.00(+0.40%)
Apr 22, 2020 1.230 1.235 1.210 1.235 26,235 +0.01(+0.41%)
Apr 21, 2020 1.240 1.250 1.200 1.230 20,750 -0.02(-1.60%)
Apr 20, 2020 1.230 1.260 1.210 1.250 32,551 +0.00(+0.00%)
Apr 17, 2020 1.200 1.250 1.200 1.250 26,450 +0.10(+8.70%)
Apr 16, 2020 1.150 1.150 1.100 1.150 361,519 +0.00(+0.00%)
Apr 15, 2020 1.120 1.170 1.090 1.150 63,651 +0.05(+4.55%)
Apr 14, 2020 1.070 1.110 1.020 1.100 75,375 +0.02(+1.85%)
Apr 13, 2020 1.100 1.120 1.080 1.080 47,659 -0.03(-2.70%)
Apr 09, 2020 1.110 1.110 1.110 0 +0.06(+5.71%)
Apr 08, 2020 1.050 1.060 1.020 1.050 67,810 +0.02(+1.94%)
Apr 07, 2020 0.9100 1.030 0.9100 1.030 56,750 +0.12(+13.19%)
Apr 06, 2020 0.8700 0.9100 0.8700 0.9100 15,500 +0.04(+4.60%)
Apr 03, 2020 0.8900 0.8900 0.8600 0.8700 13,683 -0.02(-2.25%)
Apr 02, 2020 0.9000 0.9400 0.8900 0.8900 12,500 +0.01(+1.14%)
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.