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 (%)
Feb 26, 2021 2.700 2.700 2.500 2.620 83,992 -0.13(-4.73%)
Feb 25, 2021 2.900 2.900 2.740 2.750 48,123 -0.12(-4.18%)
Feb 24, 2021 2.965 2.965 2.870 2.870 28,287 -0.07(-2.38%)
Feb 23, 2021 2.970 3.000 2.870 2.940 31,000 -0.01(-0.34%)
Feb 22, 2021 3.030 3.030 2.920 2.950 13,000 -0.09(-2.96%)
Feb 19, 2021 2.980 3.040 2.960 3.040 19,594 +0.07(+2.36%)
Feb 18, 2021 3.130 3.140 2.970 2.970 101,977 -0.15(-4.81%)
Feb 17, 2021 3.180 3.200 3.120 3.120 23,889 -0.08(-2.50%)
Feb 16, 2021 3.100 3.210 3.100 3.200 20,402 +0.13(+4.23%)
Feb 12, 2021 3.070 3.070 3.070 0 +0.02(+0.66%)
Feb 11, 2021 3.040 3.050 3.040 3.050 29,200 +0.00(+0.00%)
Feb 10, 2021 3.130 3.200 3.020 3.050 134,802 -0.05(-1.61%)
Feb 09, 2021 2.880 3.240 2.880 3.100 298,730 +0.20(+6.90%)
Feb 08, 2021 3.000 3.010 2.900 2.900 46,153 -0.10(-3.33%)
Feb 05, 2021 3.000 3.070 2.990 3.000 79,145 +0.05(+1.69%)
Feb 04, 2021 2.890 3.000 2.800 2.950 100,333 +0.07(+2.43%)
Feb 03, 2021 2.730 2.880 2.730 2.880 27,806 +0.15(+5.49%)
Feb 02, 2021 2.740 2.740 2.700 2.730 6,231 +0.04(+1.49%)
Feb 01, 2021 2.770 2.770 2.680 2.690 13,690 -0.04(-1.47%)
Jan 29, 2021 2.740 2.750 2.730 2.730 37,551 +0.03(+1.11%)
Jan 28, 2021 2.690 2.700 2.600 2.700 103,692 +0.00(+0.00%)
Jan 27, 2021 2.780 2.780 2.540 2.700 72,484 -0.08(-2.88%)
Jan 26, 2021 2.780 2.800 2.780 2.780 3,936 +0.00(+0.00%)
Jan 25, 2021 2.830 2.830 2.780 2.780 23,263 -0.04(-1.42%)
Jan 22, 2021 2.780 2.820 2.780 2.820 35,752 +0.03(+1.08%)
Jan 21, 2021 2.830 2.830 2.770 2.790 9,442 -0.01(-0.36%)
Jan 20, 2021 2.780 2.820 2.710 2.800 38,650 +0.01(+0.36%)
Jan 19, 2021 2.810 2.810 2.770 2.790 4,525 -0.01(-0.36%)
Jan 18, 2021 2.780 2.880 2.770 2.800 20,461 +0.02(+0.72%)
Jan 15, 2021 2.840 2.920 2.780 2.780 31,347 -0.06(-2.11%)
Jan 14, 2021 2.830 2.850 2.810 2.840 12,508 +0.02(+0.71%)
Jan 13, 2021 2.860 2.860 2.820 2.820 7,532 +0.00(+0.00%)
Jan 12, 2021 2.870 2.870 2.800 2.820 23,217 -0.03(-1.05%)
Jan 11, 2021 2.890 2.890 2.800 2.850 20,682 -0.06(-2.06%)
Jan 08, 2021 2.800 2.910 2.800 2.910 49,572 +0.10(+3.56%)
Jan 07, 2021 2.690 2.810 2.520 2.810 54,580 +0.12(+4.46%)
Jan 06, 2021 2.760 2.760 2.690 2.690 23,638 -0.06(-2.18%)
Jan 05, 2021 2.780 2.780 2.750 2.750 9,855 -0.03(-1.08%)
Jan 04, 2021 2.780 2.790 2.650 2.780 34,600 +0.00(+0.00%)
Dec 31, 2020 2.780 2.780 2.780 0 +0.02(+0.72%)
Dec 30, 2020 2.780 2.810 2.710 2.760 17,224 -0.06(-2.13%)
Dec 29, 2020 2.900 2.940 2.780 2.820 38,849 -0.05(-1.74%)
Dec 24, 2020 2.870 2.870 2.870 0 -0.05(-1.71%)
Dec 23, 2020 2.890 2.920 2.870 2.920 25,913 +0.04(+1.39%)
Dec 22, 2020 2.870 2.920 2.800 2.880 28,701 +0.06(+2.13%)
Dec 21, 2020 2.910 2.910 2.820 2.820 52,780 -0.10(-3.42%)
Dec 18, 2020 2.860 2.940 2.860 2.920 37,211 +0.07(+2.46%)
Dec 17, 2020 2.720 2.870 2.720 2.850 92,743 +0.10(+3.64%)
Dec 16, 2020 2.730 2.750 2.730 2.750 169,580 +0.05(+1.85%)
Dec 15, 2020 2.640 2.750 2.640 2.700 119,377 +0.12(+4.65%)
Dec 14, 2020 2.670 2.720 2.500 2.580 614,300 -0.15(-5.49%)
Dec 11, 2020 2.770 2.770 2.720 2.730 15,140 -0.02(-0.73%)
Dec 10, 2020 2.640 2.800 2.640 2.750 49,300 +0.10(+3.77%)
Dec 09, 2020 2.680 2.680 2.630 2.650 55,782 -0.03(-1.12%)
Dec 08, 2020 2.450 2.740 2.400 2.680 120,993 +0.20(+8.06%)
Dec 07, 2020 2.490 2.490 2.430 2.480 5,467 +0.03(+1.22%)
Dec 04, 2020 2.540 2.540 2.400 2.450 49,017 -0.05(-2.00%)
Dec 03, 2020 2.450 2.520 2.440 2.500 49,130 +0.06(+2.46%)
Dec 02, 2020 2.480 2.480 2.430 2.440 7,955 -0.06(-2.40%)
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.