Skip to main content
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 (%)
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%)
Apr 01, 2020 1.000 1.000 0.8700 0.8800 58,920 -0.12(-12.00%)
Mar 31, 2020 0.8500 1.000 0.8500 1.000 63,233 +0.15(+17.65%)
Mar 30, 2020 0.8500 0.8500 0.8500 0.8500 22,600 +0.02(+2.41%)
Mar 27, 2020 0.9000 0.9000 0.8300 0.8300 45,000 -0.05(-5.68%)
Mar 26, 2020 0.9000 1.000 0.8800 0.8800 200,571 -0.01(-1.12%)
Mar 25, 2020 0.9000 0.9000 0.8800 0.8900 51,600 -0.01(-1.11%)
Mar 24, 2020 0.9000 0.9000 0.9000 0.9000 127,855 +0.00(+0.00%)
Mar 23, 2020 0.9500 0.9500 0.8800 0.9000 54,750 -0.02(-2.17%)
Mar 20, 2020 0.9300 0.9400 0.9000 0.9200 39,251 +0.03(+3.37%)
Mar 19, 2020 0.8800 0.8900 0.8800 0.8900 5,150 +0.04(+4.71%)
Mar 18, 2020 0.9100 0.9400 0.7600 0.8500 38,129 -0.09(-9.57%)
Mar 17, 2020 0.9600 0.9600 0.8700 0.9400 129,500 -0.02(-2.08%)
Mar 16, 2020 0.9500 1.000 0.9200 0.9600 41,600 -0.06(-5.88%)
Mar 13, 2020 1.070 1.100 0.9900 1.020 61,450 -0.04(-3.77%)
Mar 12, 2020 1.180 1.180 1.050 1.060 130,559 -0.15(-12.40%)
Mar 11, 2020 1.280 1.290 1.200 1.210 52,001 -0.13(-9.70%)
Mar 10, 2020 1.500 1.500 1.330 1.340 85,072 +0.07(+5.51%)
Mar 09, 2020 1.460 1.460 1.250 1.270 94,520 -0.19(-13.01%)
Mar 06, 2020 1.490 1.500 1.460 1.460 20,716 -0.06(-3.95%)
Mar 05, 2020 1.540 1.540 1.500 1.520 51,514 -0.08(-5.00%)
Mar 04, 2020 1.480 1.600 1.480 1.600 61,233 +0.12(+8.11%)
Mar 03, 2020 1.510 1.510 1.440 1.480 31,914 +0.00(+0.00%)
Mar 02, 2020 1.410 1.480 1.390 1.480 42,483 +0.06(+4.23%)
Feb 28, 2020 1.380 1.420 1.320 1.420 83,465 +0.00(+0.00%)
Feb 27, 2020 1.400 1.420 1.400 1.420 108,450 +0.00(+0.00%)
Feb 26, 2020 1.450 1.450 1.400 1.420 210,871 -0.03(-2.07%)
Feb 25, 2020 1.570 1.570 1.440 1.450 199,398 -0.15(-9.38%)
Feb 24, 2020 1.580 1.600 1.450 1.600 438,130 +0.02(+1.27%)
Feb 21, 2020 1.600 1.610 1.560 1.580 61,308 -0.02(-1.25%)
Feb 20, 2020 1.560 1.600 1.540 1.600 72,800 +0.04(+2.56%)
Feb 19, 2020 1.570 1.580 1.540 1.560 204,240 +0.00(+0.00%)
Feb 18, 2020 1.560 1.570 1.520 1.560 39,347 -0.01(-0.64%)
Feb 14, 2020 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 13, 2020 1.550 1.580 1.550 1.570 21,443 +0.04(+2.61%)
Feb 12, 2020 1.570 1.570 1.520 1.530 67,840 -0.01(-0.65%)
Feb 11, 2020 1.600 1.650 1.540 1.540 121,771 -0.06(-3.75%)
Feb 10, 2020 1.520 1.660 1.520 1.600 67,275 +0.10(+6.67%)
Feb 07, 2020 1.390 1.600 1.390 1.500 167,882 +0.05(+3.45%)
Feb 06, 2020 1.440 1.450 1.400 1.450 253,711 +0.01(+0.69%)
Feb 05, 2020 1.430 1.450 1.430 1.440 72,466 +0.01(+0.70%)
Feb 04, 2020 1.420 1.450 1.410 1.430 49,836 +0.01(+0.70%)
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.