Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mountain Valley MD Holdings Inc (OP: MVMDF )

0.0350 +0.0011 (+3.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Oct 31, 2022 0.0300 0.0306 0.0250 0.0264 117,177 -0.00(-4.00%)
Oct 28, 2022 0.0299 0.0300 0.0257 0.0275 92,050 -0.00(-8.64%)
Oct 27, 2022 0.0302 0.0302 0.0277 0.0301 16,400 -0.00(-11.99%)
Oct 26, 2022 0.0268 0.0347 0.0268 0.0342 22,000 -0.00(-3.93%)
Oct 25, 2022 0.0316 0.0360 0.0313 0.0356 52,990 -0.01(-14.22%)
Oct 24, 2022 0.0415 0.0415 0.0415 0.0415 200 +0.00(+10.37%)
Oct 21, 2022 0.0337 0.0376 0.0332 0.0376 4,050 +0.00(+1.62%)
Oct 20, 2022 0.0298 0.0370 0.0298 0.0370 300 -0.00(-0.54%)
Oct 19, 2022 0.0347 0.0372 0.0346 0.0372 6,105 -0.00(-0.80%)
Oct 18, 2022 0.0347 0.0375 0.0347 0.0375 5,200 +0.00(+11.94%)
Oct 17, 2022 0.0328 0.0335 0.0314 0.0335 23,600 +0.00(+6.01%)
Oct 14, 2022 0.0333 0.0333 0.0316 0.0316 9,060 -0.00(-9.20%)
Oct 13, 2022 0.0348 0.0348 0.0348 0.0348 100 +0.00(+2.05%)
Oct 12, 2022 0.0369 0.0369 0.0341 0.0341 27,299 -0.00(-5.01%)
Oct 11, 2022 0.0359 0.0359 0.0359 0.0359 2,710 -0.00(-3.49%)
Oct 10, 2022 0.0356 0.0372 0.0356 0.0372 15,586 +0.00(+0.00%)
Oct 07, 2022 0.0412 0.0459 0.0362 0.0372 29,737 -0.01(-20.85%)
Oct 06, 2022 0.0470 0.0470 0.0470 0.0470 22,000 -0.00(-3.29%)
Oct 04, 2022 0.0486 39 +0.00(+0.62%)
Oct 03, 2022 0.0483 0.0483 0.0457 0.0483 21,200 +0.00(+0.42%)
Sep 29, 2022 0.0481 0 +0.00(+3.66%)
Sep 28, 2022 0.0438 0.0464 0.0430 0.0464 19,273 +0.00(+1.75%)
Sep 27, 2022 0.0428 0.0480 0.0427 0.0456 25,913 +0.00(+3.64%)
Sep 26, 2022 0.0470 0.0474 0.0440 0.0440 20,572 -0.01(-11.47%)
Sep 23, 2022 0.0497 0.0497 0.0476 0.0497 10,695 -0.01(-9.64%)
Sep 22, 2022 0.0510 0.0550 0.0510 0.0550 4,100 +0.00(+3.58%)
Sep 21, 2022 0.0531 0.0531 0.0531 0.0531 1,750 -0.00(-3.45%)
Sep 20, 2022 0.0522 0.0550 0.0522 0.0550 2,925 +0.00(+0.00%)
Sep 19, 2022 0.0516 0.0550 0.0516 0.0550 3,101 +0.00(+0.00%)
Sep 15, 2022 0.0550 0 +0.00(+0.00%)
Sep 14, 2022 0.0550 0.0550 0.0550 0.0550 700 +0.00(+0.00%)
Sep 13, 2022 0.0517 0.0550 0.0517 0.0550 9,145 +0.00(+9.56%)
Sep 09, 2022 0.0502 50 -0.00(-8.06%)
Sep 08, 2022 0.0478 0.0546 0.0478 0.0546 4,177 +0.00(+8.12%)
Sep 07, 2022 0.0480 0.0505 0.0478 0.0505 5,400 +0.00(+0.00%)
Sep 06, 2022 0.0505 0.0506 0.0505 0.0505 14,500 +0.00(+0.00%)
Sep 02, 2022 0.0478 0.0505 0.0477 0.0505 1,000 +0.00(+1.00%)
Sep 01, 2022 0.0500 0.0500 0.0500 0.0500 3,100 -0.00(-1.19%)
Aug 31, 2022 0.0470 0.0506 0.0447 0.0506 9,500 +0.00(+0.40%)
Aug 30, 2022 0.0505 0.0509 0.0459 0.0504 7,840 +0.00(+2.65%)
Aug 29, 2022 0.0507 0.0507 0.0470 0.0491 6,865 -0.01(-9.74%)
Aug 26, 2022 0.0510 0.0544 0.0510 0.0544 5,200 -0.00(-0.73%)
Aug 25, 2022 0.0518 0.0548 0.0518 0.0548 4,800 +0.00(+1.48%)
Aug 24, 2022 0.0430 0.0540 0.0430 0.0540 331 -0.00(-1.28%)
Aug 23, 2022 0.0547 0.0547 0.0519 0.0547 14,405 -0.00(-0.91%)
Aug 22, 2022 0.0543 0.0552 0.0515 0.0552 700 +0.00(+0.91%)
Aug 19, 2022 0.0540 0.0562 0.0510 0.0547 321,653 -0.00(-2.84%)
Aug 18, 2022 0.0540 0.0563 0.0540 0.0563 600 +0.00(+2.36%)
Aug 17, 2022 0.0588 0.0588 0.0537 0.0550 31,740 -0.00(-5.82%)
Aug 16, 2022 0.0500 0.0584 0.0500 0.0584 700 +0.00(+8.96%)
Aug 15, 2022 0.0627 0.0627 0.0536 0.0536 30,430 -0.01(-19.64%)
Aug 12, 2022 0.0663 0.0719 0.0614 0.0667 16,000 +0.01(+11.17%)
Aug 11, 2022 0.0590 0.0615 0.0510 0.0600 64,858 +0.00(+6.38%)
Aug 10, 2022 0.0606 0.0606 0.0564 0.0564 7,200 -0.00(-4.89%)
Aug 09, 2022 0.0593 0.0593 0.0593 0.0593 10,000 +0.00(+6.27%)
Aug 08, 2022 0.0558 0.0558 0.0510 0.0558 5,200 +0.00(+0.18%)
Aug 05, 2022 0.0500 0.0557 0.0500 0.0557 51,508 -0.00(-6.39%)
Aug 04, 2022 0.0526 0.0595 0.0494 0.0595 20,685 +0.00(+7.01%)
Aug 03, 2022 0.0519 0.0556 0.0519 0.0556 5,550 +0.00(+0.00%)
Aug 02, 2022 0.0530 0.0556 0.0530 0.0556 47,935 -0.01(-11.46%)
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.