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 )

0.0337 +0.0001 (+0.30%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 6, 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 (%)
Dec 31, 2021 0.0836 0.0836 0.0784 0.0800 74,196 +0.00(+2.70%)
Dec 30, 2021 0.0811 0.0868 0.0760 0.0779 207,432 -0.00(-2.63%)
Dec 29, 2021 0.0650 0.0850 0.0650 0.0800 113,972 +0.00(+0.00%)
Dec 28, 2021 0.0900 0.0900 0.0700 0.0800 142,412 -0.02(-19.68%)
Dec 27, 2021 0.0808 0.0996 0.0761 0.0996 31,870 +0.01(+16.63%)
Dec 23, 2021 0.0809 0.0905 0.0809 0.0854 112,936 +0.00(+3.64%)
Dec 22, 2021 0.0833 0.0861 0.0813 0.0824 24,581 -0.00(-3.74%)
Dec 21, 2021 0.0865 0.0865 0.0822 0.0856 48,647 +0.00(+1.54%)
Dec 20, 2021 0.0932 0.1013 0.0843 0.0843 187,155 -0.02(-15.70%)
Dec 17, 2021 0.1062 0.1063 0.0953 0.1000 3,796 -0.00(-2.72%)
Dec 16, 2021 0.1000 0.1028 0.0963 0.1028 44,438 +0.00(+2.80%)
Dec 15, 2021 0.0994 0.1012 0.0939 0.1000 49,100 +0.00(+0.60%)
Dec 14, 2021 0.0990 0.1052 0.0940 0.0994 76,201 -0.01(-6.67%)
Dec 13, 2021 0.0957 0.1065 0.0957 0.1065 11,590 +0.01(+8.56%)
Dec 10, 2021 0.1150 0.1150 0.0966 0.0981 56,531 -0.01(-7.97%)
Dec 09, 2021 0.0995 0.1100 0.0950 0.1066 72,359 +0.00(+3.29%)
Dec 08, 2021 0.1136 0.1161 0.0998 0.1032 76,869 -0.02(-13.28%)
Dec 07, 2021 0.1229 0.1229 0.1136 0.1190 3,970 +0.00(+4.29%)
Dec 06, 2021 0.1158 0.1216 0.1090 0.1141 109,380 -0.01(-5.47%)
Dec 03, 2021 0.1135 0.1207 0.1088 0.1207 55,446 +0.01(+10.33%)
Dec 02, 2021 0.1110 0.1132 0.1053 0.1094 48,220 +0.00(+3.89%)
Dec 01, 2021 0.1100 0.1120 0.1050 0.1053 104,501 -0.01(-5.90%)
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%)
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.