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, 2015 0.2400 0.2400 0.2000 0.2300 435,650 +0.00(+0.00%)
Apr 29, 2015 0.2150 0.2300 0.2100 0.2300 328,572 +0.02(+9.52%)
Apr 28, 2015 0.1950 0.2200 0.1800 0.2100 553,000 +0.02(+10.53%)
Apr 27, 2015 0.1800 0.1900 0.1800 0.1900 192,000 +0.01(+5.56%)
Apr 23, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 22, 2015 0.1800 0.1800 0.1700 0.1750 53,800 -0.01(-5.41%)
Apr 21, 2015 0.1750 0.1850 0.1750 0.1850 95,400 +0.01(+8.82%)
Apr 20, 2015 0.1600 0.1750 0.1600 0.1700 232,776 +0.01(+3.03%)
Apr 17, 2015 0.1600 0.1650 0.1550 0.1650 369,300 -0.01(-2.94%)
Apr 16, 2015 0.1600 0.1700 0.1600 0.1700 39,500 +0.01(+3.03%)
Apr 15, 2015 0.1550 0.1700 0.1550 0.1650 480,800 +0.01(+6.45%)
Apr 14, 2015 0.1500 0.1550 0.1500 0.1550 54,750 +0.01(+6.90%)
Apr 13, 2015 0.1550 0.1550 0.1450 0.1450 134,500 -0.02(-9.38%)
Apr 10, 2015 0.1550 0.1600 0.1550 0.1600 105,000 +0.01(+3.23%)
Apr 09, 2015 0.1400 0.1550 0.1300 0.1550 220,068 +0.02(+14.81%)
Apr 08, 2015 0.1450 0.1450 0.1350 0.1350 281,548 +0.01(+3.85%)
Apr 07, 2015 0.1500 0.1500 0.1200 0.1300 473,500 -0.02(-13.33%)
Apr 06, 2015 0.1500 0.1550 0.1500 0.1500 165,230 +0.01(+3.45%)
Apr 02, 2015 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Apr 01, 2015 0.1150 0.1650 0.1000 0.1650 1,778,500 +0.08(+83.33%)
Mar 31, 2015 0.0950 0.1000 0.0900 0.0900 82,100 -0.01(-10.00%)
Mar 30, 2015 0.1000 0.1000 0.1000 0.1000 192,000 +0.00(+0.00%)
Mar 26, 2015 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Mar 25, 2015 0.0800 0.0800 0.0750 0.0750 501,000 -0.01(-6.25%)
Mar 24, 2015 0.0800 0.0800 0.0800 0.0800 106,000 +0.00(+0.00%)
Mar 23, 2015 0.0800 0.0800 0.0750 0.0800 730,000 +0.01(+14.29%)
Mar 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 18, 2015 0.0700 0.0800 0.0700 0.0700 15,500 -0.01(-12.50%)
Mar 17, 2015 0.0800 0.0800 0.0800 0.0800 395,500 +0.00(+0.00%)
Mar 16, 2015 0.0800 0.0850 0.0700 0.0800 678,000 +0.01(+6.67%)
Mar 13, 2015 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Mar 12, 2015 0.0800 0.0800 0.0750 0.0750 388,673 +0.00(+0.00%)
Mar 11, 2015 0.0750 0.0750 0.0700 0.0750 107,000 -0.01(-6.25%)
Mar 10, 2015 0.0750 0.0800 0.0750 0.0800 1,117,500 +0.01(+14.29%)
Mar 09, 2015 0.0750 0.0750 0.0700 0.0700 20,434 +0.01(+7.69%)
Mar 06, 2015 0.0750 0.0750 0.0650 0.0650 339,000 -0.01(-18.75%)
Mar 05, 2015 0.0700 0.0800 0.0700 0.0800 339,500 +0.00(+0.00%)
Mar 04, 2015 0.0800 0.0750 0.0800 1,233,800 +0.01(+6.67%)
Mar 03, 2015 0.0750 0.0750 0.0550 0.0750 850,024 +0.00(+0.00%)
Mar 02, 2015 0.0700 0.0750 0.0700 0.0750 338,000 +0.00(+7.14%)
Feb 27, 2015 0.0650 0.0700 0.0600 0.0700 183,524 +0.01(+7.69%)
Feb 26, 2015 0.0700 0.0700 0.0650 0.0650 289,692 -0.01(-7.14%)
Feb 25, 2015 0.0700 0.0750 0.0700 0.0700 451,434 +0.01(+7.69%)
Feb 24, 2015 0.0650 0.0650 0.0650 0.0650 122,000 +0.00(+0.00%)
Feb 23, 2015 0.0550 0.0700 0.0550 0.0650 795,000 +0.01(+30.00%)
Feb 20, 2015 0.0550 0.0550 0.0500 0.0500 137,626 -0.00(-9.09%)
Feb 19, 2015 0.0400 0.0550 0.0400 0.0550 1,332,700 +0.01(+37.50%)
Feb 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 06, 2015 0.0450 0.0500 0.0400 0.0400 126,000 -0.00(-11.11%)
Feb 05, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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.