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 (%)
Aug 31, 2020 2.040 2.080 2.040 2.080 32,366 +0.05(+2.46%)
Aug 28, 2020 1.980 2.030 1.980 2.030 5,134 +0.07(+3.57%)
Aug 27, 2020 1.960 1.960 1.940 1.960 2,600 +0.03(+1.55%)
Aug 26, 2020 2.000 2.020 1.900 1.930 76,676 -0.07(-3.50%)
Aug 25, 2020 1.950 2.000 1.950 2.000 31,630 +0.04(+2.04%)
Aug 24, 2020 2.000 2.000 1.930 1.960 15,100 -0.02(-1.01%)
Aug 21, 2020 1.970 1.980 1.900 1.980 31,810 +0.08(+4.21%)
Aug 20, 2020 1.940 1.940 1.870 1.900 16,556 -0.02(-1.04%)
Aug 19, 2020 1.960 1.960 1.920 1.920 14,800 -0.03(-1.54%)
Aug 18, 2020 1.970 2.000 1.940 1.950 126,705 -0.02(-1.02%)
Aug 17, 2020 2.000 2.000 1.880 1.970 84,261 -0.02(-1.01%)
Aug 14, 2020 1.940 2.000 1.940 1.990 38,100 +0.05(+2.58%)
Aug 13, 2020 1.950 1.950 1.860 1.940 28,663 +0.04(+2.11%)
Aug 12, 2020 1.920 1.920 1.870 1.900 31,550 +0.00(+0.00%)
Aug 11, 2020 1.870 1.950 1.870 1.900 111,630 +0.06(+3.26%)
Aug 10, 2020 1.850 1.870 1.840 1.840 28,636 -0.01(-0.54%)
Aug 07, 2020 1.880 1.880 1.830 1.850 30,933 -0.04(-2.12%)
Aug 06, 2020 1.820 1.950 1.810 1.890 122,334 +0.08(+4.42%)
Aug 05, 2020 1.740 1.940 1.720 1.810 156,388 +0.06(+3.43%)
Aug 04, 2020 1.740 1.750 1.690 1.750 193,754 +0.05(+2.94%)
Jul 31, 2020 1.700 1.700 1.700 0 +0.10(+6.25%)
Jul 30, 2020 1.590 1.600 1.570 1.600 85,104 +0.00(+0.00%)
Jul 29, 2020 1.590 1.600 1.580 1.600 38,725 +0.01(+0.63%)
Jul 28, 2020 1.620 1.620 1.590 1.590 16,636 -0.03(-1.85%)
Jul 27, 2020 1.680 1.690 1.620 1.620 4,327 -0.08(-4.71%)
Jul 24, 2020 1.780 1.780 1.690 1.700 12,495 -0.06(-3.41%)
Jul 23, 2020 1.750 1.800 1.750 1.760 31,276 +0.01(+0.57%)
Jul 22, 2020 1.700 1.800 1.700 1.750 79,825 +0.05(+2.94%)
Jul 21, 2020 1.490 1.790 1.490 1.700 132,139 +0.23(+15.65%)
Jul 20, 2020 1.420 1.470 1.420 1.470 10,200 +0.05(+3.52%)
Jul 17, 2020 1.410 1.420 1.410 1.420 11,461 +0.01(+0.71%)
Jul 16, 2020 1.380 1.410 1.380 1.410 26,200 +0.03(+2.17%)
Jul 15, 2020 1.360 1.390 1.360 1.380 43,500 +0.04(+2.99%)
Jul 14, 2020 1.290 1.340 1.290 1.340 16,066 +0.03(+2.29%)
Jul 13, 2020 1.340 1.340 1.310 1.310 6,400 -0.01(-0.76%)
Jul 10, 2020 1.310 1.320 1.300 1.320 12,197 +0.00(+0.00%)
Jul 09, 2020 1.380 1.380 1.320 1.320 17,608 -0.06(-4.35%)
Jul 08, 2020 1.430 1.430 1.380 1.380 6,201 +0.04(+2.99%)
Jul 07, 2020 1.400 1.410 1.340 1.340 42,360 -0.04(-2.90%)
Jul 06, 2020 1.370 1.420 1.370 1.380 34,319 +0.00(+0.00%)
Jul 03, 2020 1.390 1.390 1.380 1.380 6,600 -0.01(-0.72%)
Jul 02, 2020 1.360 1.410 1.360 1.390 12,950 +0.04(+2.96%)
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%)
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.