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, 2021 2.430 2.430 2.400 2.400 14,630 -0.01(-0.41%)
Apr 29, 2021 2.430 2.450 2.400 2.410 15,225 +0.01(+0.42%)
Apr 28, 2021 2.400 2.420 2.400 2.400 2,011 -0.04(-1.64%)
Apr 27, 2021 2.350 2.440 2.350 2.440 22,704 +0.09(+3.83%)
Apr 26, 2021 2.400 2.400 2.290 2.350 18,663 -0.05(-2.08%)
Apr 23, 2021 2.450 2.450 2.400 2.400 10,090 -0.05(-2.04%)
Apr 22, 2021 2.460 2.460 2.450 2.450 1,228 +0.00(+0.00%)
Apr 21, 2021 2.440 2.480 2.420 2.450 10,543 +0.01(+0.41%)
Apr 20, 2021 2.540 2.540 2.440 2.440 12,268 -0.11(-4.31%)
Apr 19, 2021 2.550 2.560 2.540 2.550 2,714 -0.01(-0.39%)
Apr 16, 2021 2.550 2.560 2.550 2.560 3,925 +0.01(+0.39%)
Apr 15, 2021 2.610 2.610 2.550 2.550 20,999 +0.01(+0.39%)
Apr 14, 2021 2.600 2.600 2.530 2.540 4,452 -0.08(-3.05%)
Apr 13, 2021 2.640 2.640 2.620 2.620 5,352 -0.02(-0.76%)
Apr 12, 2021 2.730 2.730 2.640 2.640 5,909 -0.02(-0.75%)
Apr 09, 2021 2.730 2.730 2.600 2.660 14,916 +0.00(+0.00%)
Apr 08, 2021 2.650 2.670 2.610 2.660 14,785 -0.01(-0.37%)
Apr 07, 2021 2.670 2.670 2.650 2.670 5,025 -0.02(-0.74%)
Apr 06, 2021 2.690 2.710 2.680 2.690 33,326 +0.03(+1.13%)
Apr 05, 2021 2.650 2.660 2.610 2.660 5,242 +0.00(+0.00%)
Apr 01, 2021 2.660 2.660 2.660 0 +0.14(+5.56%)
Mar 31, 2021 2.500 2.520 2.500 2.520 2,263 +0.02(+0.80%)
Mar 30, 2021 2.490 2.500 2.490 2.500 10,357 +0.01(+0.40%)
Mar 29, 2021 2.570 2.570 2.490 2.490 6,600 +0.00(+0.00%)
Mar 26, 2021 2.490 2.580 2.490 2.490 20,530 +0.01(+0.40%)
Mar 25, 2021 2.550 2.550 2.420 2.480 10,301 -0.07(-2.75%)
Mar 24, 2021 2.570 2.570 2.550 2.550 38,046 +0.00(+0.00%)
Mar 23, 2021 2.610 2.610 2.550 2.550 11,375 -0.04(-1.54%)
Mar 22, 2021 2.620 2.620 2.560 2.590 9,423 -0.04(-1.52%)
Mar 19, 2021 2.660 2.660 2.590 2.630 13,258 +0.05(+1.94%)
Mar 18, 2021 2.680 2.680 2.570 2.580 13,233 -0.14(-5.15%)
Mar 17, 2021 2.760 2.790 2.680 2.720 63,523 +0.03(+1.12%)
Mar 16, 2021 2.590 2.720 2.440 2.690 1,259,416 +0.19(+7.60%)
Mar 15, 2021 2.470 2.590 2.470 2.500 26,308 +0.03(+1.21%)
Mar 12, 2021 2.510 2.510 2.450 2.470 134,679 -0.04(-1.59%)
Mar 11, 2021 2.480 2.510 2.480 2.510 24,737 +0.05(+2.03%)
Mar 10, 2021 2.500 2.530 2.450 2.460 309,873 -0.02(-0.81%)
Mar 09, 2021 2.450 2.540 2.400 2.480 22,852 +0.03(+1.22%)
Mar 08, 2021 2.450 2.450 2.430 2.450 3,843 +0.03(+1.24%)
Mar 05, 2021 2.300 2.470 2.300 2.420 86,141 +0.12(+5.22%)
Mar 04, 2021 2.500 2.500 2.250 2.300 142,593 -0.18(-7.26%)
Mar 03, 2021 2.640 2.650 2.480 2.480 53,294 -0.17(-6.42%)
Mar 02, 2021 2.830 2.850 2.600 2.650 26,401 -0.10(-3.64%)
Mar 01, 2021 2.700 2.750 2.600 2.750 55,358 +0.13(+4.96%)
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%)
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.