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 (%)
Nov 30, 2021 0.1151 0.1182 0.1049 0.1119 136,479 -0.01(-9.25%)
Nov 29, 2021 0.1285 0.1292 0.1162 0.1233 45,476 +0.00(+1.23%)
Nov 26, 2021 0.1255 0.1320 0.1170 0.1218 124,173 -0.01(-4.84%)
Nov 24, 2021 0.1317 0.1344 0.1280 0.1280 44,749 -0.01(-5.19%)
Nov 23, 2021 0.1263 0.1350 0.1217 0.1350 73,260 +0.01(+4.01%)
Nov 22, 2021 0.1310 0.1310 0.1181 0.1298 306,230 -0.00(-0.92%)
Nov 19, 2021 0.1310 0.1351 0.1305 0.1310 432,119 -0.00(-2.96%)
Nov 18, 2021 0.1401 0.1350 0.1350 0.1350 118,113 -0.01(-4.26%)
Nov 17, 2021 0.1386 0.1443 0.1385 0.1410 55,051 -0.00(-3.16%)
Nov 16, 2021 0.1444 0.1456 0.1388 0.1456 14,972 -0.00(-0.14%)
Nov 15, 2021 0.1519 0.1519 0.1394 0.1458 63,585 -0.00(-0.41%)
Nov 12, 2021 0.1391 0.1470 0.1386 0.1464 380,000 -0.00(-0.75%)
Nov 11, 2021 0.1585 0.1585 0.1356 0.1475 40,839 +0.01(+6.88%)
Nov 09, 2021 0.1467 0.1490 0.1366 0.1380 57,992 -0.01(-4.83%)
Nov 08, 2021 0.1433 0.1450 0.1377 0.1450 69,533 +0.01(+3.65%)
Nov 05, 2021 0.1585 0.1645 0.1350 0.1399 233,280 -0.02(-11.74%)
Nov 04, 2021 0.1645 0.1715 0.1564 0.1585 67,782 -0.02(-10.96%)
Nov 03, 2021 0.1783 0.1815 0.1685 0.1780 157,651 +0.00(+0.39%)
Nov 02, 2021 0.1705 0.1809 0.1699 0.1773 103,961 +0.01(+3.81%)
Nov 01, 2021 0.1738 0.1724 0.1724 0.1708 154,745 -0.00(-0.93%)
Oct 29, 2021 0.1686 0.1770 0.1621 0.1724 154,084 -0.00(-2.65%)
Oct 28, 2021 0.1850 0.1850 0.1700 0.1771 190,804 -0.00(-1.06%)
Oct 27, 2021 0.1806 0.1886 0.1790 0.1790 34,350 -0.00(-0.56%)
Oct 26, 2021 0.1900 0.1800 50,075 -0.01(-5.26%)
Oct 25, 2021 0.1984 0.1984 0.1784 0.1900 95,921 -0.01(-4.23%)
Oct 22, 2021 0.2160 0.2160 0.1943 0.1984 31,030 -0.00(-2.02%)
Oct 21, 2021 0.1937 0.2025 0.1896 0.2025 36,100 +0.00(+1.25%)
Oct 20, 2021 0.2020 0.2020 0.1940 0.2000 264,455 +0.00(+0.60%)
Oct 19, 2021 0.1991 0.2000 0.1937 0.1988 66,754 +0.00(+0.25%)
Oct 18, 2021 0.2030 0.2030 0.1838 0.1983 48,496 -0.00(-1.10%)
Oct 15, 2021 0.2151 0.2152 0.2000 0.2005 8,013 -0.00(-1.76%)
Oct 14, 2021 0.1930 0.2110 0.1930 0.2041 901,792 +0.01(+3.55%)
Oct 13, 2021 0.2004 0.2010 0.1950 0.1971 63,835 -0.01(-4.27%)
Oct 12, 2021 0.2048 0.2109 0.1978 0.2059 23,345 -0.01(-4.23%)
Oct 11, 2021 0.1920 0.2343 0.1920 0.2150 9,000 -0.01(-2.67%)
Oct 08, 2021 0.2510 0.2510 0.2118 0.2209 75,315 -0.00(-1.56%)
Oct 07, 2021 0.2100 0.2244 0.1989 0.2244 102,483 +0.02(+7.47%)
Oct 06, 2021 0.1678 0.2154 0.1630 0.2088 65,364 +0.04(+22.82%)
Oct 05, 2021 0.1654 0.1754 0.1493 0.1700 142,732 +0.01(+3.34%)
Oct 04, 2021 0.1900 0.1942 0.1637 0.1645 225,587 -0.03(-13.65%)
Oct 01, 2021 0.1960 0.2094 0.1889 0.1905 163,230 -0.02(-8.76%)
Sep 30, 2021 0.2184 0.2300 0.2050 0.2088 101,076 -0.01(-3.78%)
Sep 29, 2021 0.2152 0.2277 0.2128 0.2170 153,659 +0.00(+1.97%)
Sep 28, 2021 0.2074 0.2200 0.2030 0.2128 6,541 -0.01(-5.42%)
Sep 27, 2021 0.2040 0.2290 0.2040 0.2250 178,556 +0.01(+6.43%)
Sep 24, 2021 0.2034 0.2138 0.2034 0.2114 51,240 +0.01(+2.87%)
Sep 23, 2021 0.2083 0.2114 0.1951 0.2055 324,173 -0.01(-3.66%)
Sep 22, 2021 0.2196 0.2238 0.2034 0.2133 83,796 -0.01(-3.05%)
Sep 21, 2021 0.2304 0.2380 0.2143 0.2200 91,862 -0.01(-4.14%)
Sep 20, 2021 0.2299 0.2470 0.2289 0.2295 122,560 -0.00(-1.92%)
Sep 17, 2021 0.2198 0.2355 0.2198 0.2340 80,493 +0.01(+6.36%)
Sep 16, 2021 0.2202 0.2371 0.2008 0.2200 328,496 -0.01(-2.87%)
Sep 15, 2021 0.2245 0.2339 0.2198 0.2265 68,612 -0.00(-1.01%)
Sep 14, 2021 0.2343 0.2400 0.2230 0.2288 226,081 -0.01(-4.86%)
Sep 13, 2021 0.2730 0.2800 0.2329 0.2405 341,697 -0.02(-9.25%)
Sep 10, 2021 0.2575 0.2721 0.2575 0.2650 62,713 -0.01(-3.14%)
Sep 09, 2021 0.2780 0.2797 0.2420 0.2736 161,700 +0.01(+3.40%)
Sep 08, 2021 0.2701 0.2836 0.2592 0.2646 103,340 -0.02(-6.63%)
Sep 07, 2021 0.2800 0.3016 0.2700 0.2834 26,407 +0.00(+1.25%)
Sep 03, 2021 0.2854 0.2963 0.2756 0.2799 121,651 -0.01(-3.81%)
Sep 02, 2021 0.2985 0.2985 0.2850 0.2910 52,400 +0.01(+1.75%)
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.