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 (%)
Feb 26, 2021 1.167 1.310 1.050 1.130 174,500 -0.05(-4.61%)
Feb 25, 2021 1.101 1.411 1.050 1.185 785,619 +0.00(+0.39%)
Feb 24, 2021 1.290 1.600 1.050 1.180 464,498 -0.11(-8.35%)
Feb 23, 2021 1.412 1.550 1.100 1.288 545,433 -0.24(-15.85%)
Feb 22, 2021 1.600 1.650 1.495 1.530 277,769 -0.03(-1.92%)
Feb 19, 2021 1.563 1.650 1.500 1.560 625,900 -0.06(-3.70%)
Feb 18, 2021 1.679 1.720 1.530 1.620 260,219 -0.09(-5.37%)
Feb 17, 2021 1.729 1.810 1.680 1.712 284,462 -0.03(-1.46%)
Feb 16, 2021 2.000 2.000 1.650 1.737 561,217 +0.13(+7.91%)
Feb 12, 2021 1.600 1.700 1.330 1.610 388,800 +0.11(+7.33%)
Feb 11, 2021 1.371 1.560 1.331 1.500 377,196 +0.40(+36.36%)
Feb 10, 2021 1.550 1.700 1.000 1.100 386,543 -0.43(-28.10%)
Feb 09, 2021 1.380 1.600 1.380 1.530 208,000 +0.10(+7.37%)
Feb 08, 2021 1.440 1.650 1.383 1.425 408,920 +0.06(+4.78%)
Feb 05, 2021 1.327 1.675 1.320 1.360 329,300 +0.05(+3.52%)
Feb 04, 2021 1.329 1.470 1.290 1.314 227,820 -0.06(-4.16%)
Feb 03, 2021 1.448 1.580 1.260 1.371 370,771 -0.04(-2.78%)
Feb 02, 2021 1.531 2.000 1.360 1.410 549,897 +0.05(+3.68%)
Feb 01, 2021 1.040 1.395 1.000 1.360 590,511 +0.33(+32.04%)
Jan 29, 2021 0.9225 1.101 0.8882 1.030 328,000 +0.09(+9.57%)
Jan 28, 2021 1.022 1.040 0.8700 0.9400 282,328 -0.09(-8.74%)
Jan 27, 2021 1.018 1.060 0.7830 1.030 755,082 +0.20(+23.65%)
Jan 26, 2021 0.7678 0.8500 0.7602 0.8330 460,240 +0.08(+10.98%)
Jan 25, 2021 0.5378 0.7509 0.5300 0.7506 826,841 +0.22(+41.73%)
Jan 22, 2021 0.5167 0.5400 0.4800 0.5296 315,200 +0.01(+1.85%)
Jan 21, 2021 0.4252 0.5300 0.3990 0.5200 213,682 +0.10(+22.96%)
Jan 20, 2021 0.3988 0.4229 0.3863 0.4229 101,102 +0.02(+4.27%)
Jan 19, 2021 0.4134 0.4135 0.3842 0.4056 245,573 +0.00(+0.65%)
Jan 15, 2021 0.3979 0.4300 0.3819 0.4030 125,100 -0.02(-5.22%)
Jan 14, 2021 0.3915 0.4288 0.3914 0.4252 56,709 +0.04(+10.99%)
Jan 13, 2021 0.3898 0.3899 0.3695 0.3831 41,005 -0.01(-1.54%)
Jan 12, 2021 0.3944 0.4025 0.3700 0.3891 204,226 -0.00(-0.23%)
Jan 11, 2021 0.3746 0.4040 0.3464 0.3900 426,969 +0.01(+2.47%)
Jan 08, 2021 0.3058 0.3819 0.2931 0.3806 193,200 +0.07(+23.37%)
Jan 07, 2021 0.3333 0.3487 0.3085 0.3085 203,092 -0.02(-7.19%)
Jan 06, 2021 0.3696 0.3785 0.3324 0.3324 110,111 -0.04(-10.16%)
Jan 05, 2021 0.3613 0.3814 0.3460 0.3700 273,077 +0.01(+2.04%)
Jan 04, 2021 0.3494 0.3626 0.3130 0.3626 244,415 +0.02(+4.71%)
Dec 31, 2020 0.3463 0.3463 0.3463 143,222 -0.03(-7.73%)
Dec 30, 2020 0.4103 0.4103 0.3591 0.3753 143,222 -0.03(-8.42%)
Dec 29, 2020 0.4396 0.4885 0.4000 0.4098 205,264 -0.01(-1.25%)
Dec 28, 2020 0.4188 0.4200 0.3700 0.4150 8,242 -0.00(-0.88%)
Dec 24, 2020 0.3780 0.4495 0.3733 0.4187 230,200 +0.05(+12.89%)
Dec 23, 2020 0.4100 0.4100 0.3450 0.3709 655,664 -0.04(-8.98%)
Dec 22, 2020 0.5225 0.5551 0.3842 0.4075 690,563 -0.12(-22.25%)
Dec 21, 2020 0.4142 0.5400 0.3990 0.5241 1,962,538 +0.15(+41.65%)
Dec 18, 2020 0.2559 0.3865 0.2300 0.3700 1,112,000 +0.14(+60.87%)
Dec 17, 2020 0.2380 0.2500 0.2237 0.2300 327,023 -0.01(-3.36%)
Dec 16, 2020 0.2250 0.2385 0.2125 0.2380 222,107 +0.01(+5.64%)
Dec 15, 2020 0.2484 0.2490 0.2060 0.2253 262,180 +0.00(+1.40%)
Dec 14, 2020 0.2317 0.2701 0.2061 0.2222 854,409 +0.01(+7.14%)
Dec 11, 2020 0.1460 0.2204 0.1435 0.2074 1,498,400 +0.07(+48.14%)
Dec 10, 2020 0.1135 0.1404 0.1117 0.1400 268,466 +0.05(+60.92%)
Dec 08, 2020 0.0870 0.0870 0.0870 0 +0.01(+17.25%)
Dec 07, 2020 0.0742 0.0742 0.0742 12 +0.00(+0.00%)
Dec 04, 2020 0.0632 0.0761 0.0632 0.0742 70,500 +0.01(+19.29%)
Dec 03, 2020 0.0611 0.0640 0.0611 0.0622 3,636 -0.00(-0.64%)
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.