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 )

0.0338 +0.0001 (+0.30%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 7, 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 (%)
May 31, 2024 0.0291 0.0370 0.0291 0.0350 78,707 +0.00(+3.24%)
May 30, 2024 0.0320 0.0370 0.0304 0.0339 119,400 -0.00(-9.60%)
May 29, 2024 0.0340 0.0375 0.0278 0.0375 180,200 -0.00(-2.34%)
May 28, 2024 0.0444 0.0495 0.0384 0.0384 59,200 -0.01(-13.51%)
May 24, 2024 0.0444 0.0444 0.0444 0.0444 15,342 -0.00(-0.45%)
May 23, 2024 0.0417 0.0446 0.0417 0.0446 13,444 +0.00(+9.31%)
May 22, 2024 0.0362 0.0442 0.0362 0.0408 61,095 +0.00(+4.88%)
May 21, 2024 0.0400 0.0440 0.0382 0.0389 33,750 -0.01(-14.51%)
May 20, 2024 0.0455 0.0455 0.0340 0.0455 3,301 +0.00(+2.25%)
May 17, 2024 0.0378 0.0445 0.0375 0.0445 96,000 +0.01(+16.80%)
May 16, 2024 0.0340 0.0429 0.0340 0.0381 12,350 -0.01(-14.38%)
May 15, 2024 0.0429 0.0450 0.0401 0.0445 17,100 +0.00(+0.23%)
May 14, 2024 0.0422 0.0444 0.0399 0.0444 31,849 +0.01(+13.55%)
May 13, 2024 0.0419 0.0460 0.0391 0.0391 5,500 -0.01(-12.72%)
May 10, 2024 0.0403 0.0448 0.0403 0.0448 1,475 +0.00(+12.00%)
May 09, 2024 0.0387 0.0411 0.0382 0.0400 12,000 -0.00(-9.30%)
May 08, 2024 0.0420 0.0441 0.0398 0.0441 12,600 +0.00(+0.00%)
May 07, 2024 0.0442 0.0457 0.0420 0.0441 65,310 -0.00(-0.68%)
May 06, 2024 0.0360 0.0444 0.0360 0.0444 34,529 +0.00(+0.23%)
May 03, 2024 0.0408 0.0452 0.0403 0.0443 30,750 +0.00(+0.00%)
May 02, 2024 0.0402 0.0473 0.0402 0.0443 9,500 -0.00(-7.71%)
May 01, 2024 0.0420 0.0480 0.0376 0.0480 23,800 +0.00(+10.09%)
Apr 30, 2024 0.0409 0.0450 0.0382 0.0436 104,296 -0.00(-3.11%)
Apr 29, 2024 0.0460 0.0496 0.0399 0.0450 14,280 -0.00(-6.25%)
Apr 26, 2024 0.0459 0.0482 0.0436 0.0480 15,600 +0.00(+5.49%)
Apr 25, 2024 0.0428 0.0515 0.0410 0.0455 22,500 -0.00(-1.52%)
Apr 24, 2024 0.0455 0.0478 0.0431 0.0462 17,610 +0.01(+18.46%)
Apr 23, 2024 0.0428 0.0443 0.0384 0.0390 20,120 -0.00(-4.41%)
Apr 22, 2024 0.0429 0.0429 0.0400 0.0408 9,200 +0.00(+5.70%)
Apr 19, 2024 0.0388 0.0440 0.0358 0.0386 13,400 -0.00(-5.62%)
Apr 18, 2024 0.0382 0.0409 0.0378 0.0409 12,950 +0.00(+1.24%)
Apr 17, 2024 0.0400 0.0442 0.0380 0.0404 24,700 +0.00(+1.00%)
Apr 16, 2024 0.0377 0.0445 0.0377 0.0400 53,200 -0.00(-1.23%)
Apr 15, 2024 0.0403 0.0535 0.0379 0.0405 39,000 -0.00(-0.98%)
Apr 12, 2024 0.0385 0.0476 0.0383 0.0409 76,196 -0.00(-2.15%)
Apr 11, 2024 0.0419 0.0448 0.0400 0.0418 24,650 -0.01(-12.73%)
Apr 10, 2024 0.0414 0.0480 0.0414 0.0479 25,618 +0.00(+0.84%)
Apr 09, 2024 0.0471 0.0493 0.0441 0.0475 16,982 +0.00(+5.79%)
Apr 08, 2024 0.0405 0.0453 0.0405 0.0449 59,741 +0.00(+3.46%)
Apr 05, 2024 0.0421 0.0450 0.0400 0.0434 23,970 -0.00(-3.34%)
Apr 04, 2024 0.0471 0.0471 0.0420 0.0449 10,000 +0.00(+0.22%)
Apr 03, 2024 0.0429 0.0448 0.0422 0.0448 10,720 -0.00(-1.10%)
Apr 02, 2024 0.0424 0.0488 0.0423 0.0453 16,900 +0.00(+2.95%)
Apr 01, 2024 0.0424 0.0453 0.0424 0.0440 10,600 +0.00(+3.77%)
Mar 28, 2024 0.0373 0.0424 0.0373 0.0424 23,600 -0.01(-10.74%)
Mar 26, 2024 0.0475 0 +0.01(+21.48%)
Mar 25, 2024 0.0391 0.0391 0.0391 0.0391 9,600 -0.01(-18.71%)
Mar 22, 2024 0.0427 0.0482 0.0400 0.0481 27,300 +0.00(+6.65%)
Mar 21, 2024 0.0440 0.0499 0.0440 0.0451 7,825 -0.00(-2.80%)
Mar 20, 2024 0.0421 0.0478 0.0362 0.0464 48,797 +0.00(+2.88%)
Mar 19, 2024 0.0419 0.0451 0.0361 0.0451 32,788 -0.01(-11.57%)
Mar 18, 2024 0.0523 0.0538 0.0480 0.0510 117,229 -0.01(-14.29%)
Mar 15, 2024 0.0481 0.0600 0.0481 0.0595 148,610 +0.02(+38.69%)
Mar 14, 2024 0.0355 0.0481 0.0351 0.0429 139,650 +0.01(+13.79%)
Mar 13, 2024 0.0356 0.0380 0.0351 0.0377 6,200 +0.00(+12.20%)
Mar 12, 2024 0.0302 0.0336 0.0302 0.0336 40,555 +0.00(+0.00%)
Mar 08, 2024 0.0336 0 -0.00(-0.30%)
Mar 07, 2024 0.0319 0.0338 0.0293 0.0337 11,300 +0.00(+6.31%)
Mar 06, 2024 0.0313 0.0343 0.0303 0.0317 28,588 -0.00(-5.09%)
Mar 05, 2024 0.0321 0.0338 0.0312 0.0334 21,824 +0.00(+0.00%)
Mar 04, 2024 0.0260 0.0334 0.0240 0.0334 171,498 +0.00(+12.84%)
Mar 01, 2024 0.0277 0.0296 0.0277 0.0296 16,600 -0.00(-0.34%)
Feb 29, 2024 0.0244 0.0298 0.0244 0.0297 6,100 +0.00(+0.00%)
Feb 28, 2024 0.0270 0.0297 0.0250 0.0297 40,000 -0.00(-0.34%)
Feb 27, 2024 0.0222 0.0298 0.0222 0.0298 38,228 +0.00(+13.31%)
Feb 26, 2024 0.0242 0.0263 0.0242 0.0263 5,050 -0.00(-5.73%)
Feb 23, 2024 0.0254 0.0298 0.0243 0.0279 9,800 -0.00(-6.38%)
Feb 22, 2024 0.0220 0.0298 0.0220 0.0298 29,300 +0.00(+0.00%)
Feb 21, 2024 0.0258 0.0298 0.0258 0.0298 2,100 +0.00(+0.00%)
Feb 20, 2024 0.0297 0.0298 0.0260 0.0298 1,908 +0.00(+0.34%)
Feb 16, 2024 0.0284 0.0297 0.0284 0.0297 200 +0.00(+3.48%)
Feb 15, 2024 0.0284 0.0299 0.0275 0.0287 10,790 -0.00(-3.37%)
Feb 14, 2024 0.0297 0.0297 0.0274 0.0297 9,200 -0.00(-0.67%)
Feb 13, 2024 0.0260 0.0299 0.0260 0.0299 6,400 +0.00(+17.72%)
Feb 12, 2024 0.0299 0.0299 0.0254 0.0254 29,808 -0.00(-15.05%)
Feb 09, 2024 0.0273 0.0299 0.0273 0.0299 3,500 +0.00(+18.65%)
Feb 08, 2024 0.0224 0.0266 0.0224 0.0252 5,750 -0.00(-16.00%)
Feb 06, 2024 0.0300 0 +0.00(+0.67%)
Feb 05, 2024 0.0300 0.0300 0.0275 0.0298 3,600 -0.00(-0.33%)
Feb 01, 2024 0.0299 0 +0.00(+0.00%)
Jan 30, 2024 0.0299 0 +0.00(+14.56%)
Jan 29, 2024 0.0245 0.0261 0.0242 0.0261 2,100 -0.00(-2.97%)
Jan 26, 2024 0.0221 0.0269 0.0221 0.0269 5,650 +0.00(+0.37%)
Jan 25, 2024 0.0248 0.0268 0.0245 0.0268 1,500 +0.00(+3.08%)
Jan 24, 2024 0.0245 0.0268 0.0219 0.0260 16,564 -0.00(-13.33%)
Jan 23, 2024 0.0261 0.0300 0.0261 0.0300 4,700 +0.00(+14.94%)
Jan 22, 2024 0.0269 0.0300 0.0223 0.0261 9,076 -0.00(-12.71%)
Jan 19, 2024 0.0260 0.0299 0.0260 0.0299 2,626 +0.00(+0.00%)
Jan 18, 2024 0.0277 0.0299 0.0277 0.0299 5,160 +0.00(+17.72%)
Jan 17, 2024 0.0225 0.0254 0.0225 0.0254 1,723 +0.00(+4.53%)
Jan 12, 2024 0.0243 0 +0.00(+2.97%)
Jan 11, 2024 0.0236 0.0312 0.0236 0.0236 766 -0.00(-11.61%)
Jan 09, 2024 0.0267 0 -0.00(-11.59%)
Jan 08, 2024 0.0261 0.0302 0.0224 0.0302 64,047 +0.00(+4.14%)
Jan 05, 2024 0.0260 0.0290 0.0260 0.0290 11,412 +0.00(+2.84%)
Jan 04, 2024 0.0282 0.0283 0.0282 0.0282 1,100 +0.00(+8.05%)
Jan 03, 2024 0.0283 0.0283 0.0261 0.0261 23,100 +0.00(+0.38%)
Jan 02, 2024 0.0260 0.0260 0.0260 0.0260 131 -0.00(-13.04%)
Dec 29, 2023 0.0289 0.0305 0.0260 0.0299 120,813 +0.00(+18.65%)
Dec 28, 2023 0.0267 0.0267 0.0252 0.0252 30,000 +0.00(+3.28%)
Dec 27, 2023 0.0160 0.0244 0.0160 0.0244 2,910 +0.01(+25.77%)
Dec 26, 2023 0.0142 0.0197 0.0142 0.0194 39,110 -0.00(-9.77%)
Dec 22, 2023 0.0207 0.0221 0.0196 0.0215 11,530 -0.00(-6.93%)
Dec 21, 2023 0.0242 0.0242 0.0186 0.0231 3,000 +0.00(+6.94%)
Dec 20, 2023 0.0216 0.0216 0.0216 0.0216 6,250 -0.00(-18.18%)
Dec 19, 2023 0.0187 0.0264 0.0187 0.0264 3,100 +0.00(+8.64%)
Dec 18, 2023 0.0228 0.0263 0.0228 0.0243 13,862 +0.00(+6.58%)
Dec 15, 2023 0.0214 0.0279 0.0214 0.0228 34,482 +0.00(+7.04%)
Dec 14, 2023 0.0210 0.0213 0.0205 0.0213 4,800 -0.00(-0.47%)
Dec 13, 2023 0.0192 0.0215 0.0192 0.0214 9,200 +0.00(+0.94%)
Dec 11, 2023 0.0212 0 +0.00(+5.47%)
Dec 08, 2023 0.0181 0.0221 0.0181 0.0201 339,200 +0.00(+0.50%)
Dec 07, 2023 0.0218 0.0219 0.0200 0.0200 38,450 -0.00(-9.50%)
Dec 06, 2023 0.0242 0.0259 0.0219 0.0221 25,966 -0.00(-8.30%)
Dec 05, 2023 0.0243 0.0243 0.0237 0.0241 1,300 +0.00(+2.55%)
Dec 04, 2023 0.0230 0.0237 0.0226 0.0235 98,200 +0.00(+5.86%)
Dec 01, 2023 0.0263 0.0263 0.0220 0.0222 7,112 -0.00(-8.64%)
Nov 30, 2023 0.0230 0.0243 0.0219 0.0243 95,475 -0.00(-0.41%)
Nov 28, 2023 0.0244 0 +0.00(+9.91%)
Nov 27, 2023 0.0258 0.0258 0.0220 0.0222 41,590 -0.00(-15.59%)
Nov 24, 2023 0.0239 0.0263 0.0239 0.0263 2,600 +0.00(+7.35%)
Nov 21, 2023 0.0245 0 -0.00(-12.50%)
Nov 20, 2023 0.0255 0.0280 0.0255 0.0280 9,212 -0.00(-4.44%)
Nov 16, 2023 0.0293 0 +0.00(+10.57%)
Nov 15, 2023 0.0250 0.0265 0.0250 0.0265 10,300 +0.00(+0.76%)
Nov 14, 2023 0.0270 0.0288 0.0263 0.0263 22,300 -0.00(-9.93%)
Nov 13, 2023 0.0267 0.0292 0.0255 0.0292 257,185 +0.00(+1.74%)
Nov 10, 2023 0.0283 0.0290 0.0283 0.0287 6,000 -0.00(-0.69%)
Nov 09, 2023 0.0289 0.0294 0.0286 0.0289 9,000 -0.00(-2.69%)
Nov 08, 2023 0.0286 0.0297 0.0286 0.0297 7,500 -0.00(-10.81%)
Nov 07, 2023 0.0312 0.0333 0.0308 0.0333 4,434 +0.00(+9.90%)
Nov 06, 2023 0.0305 0.0365 0.0275 0.0303 21,500 -0.00(-8.73%)
Nov 03, 2023 0.0303 0.0332 0.0303 0.0332 2,200 -0.00(-2.64%)
Nov 02, 2023 0.0275 0.0341 0.0275 0.0341 2,600 +0.00(+2.71%)
Oct 31, 2023 0.0332 0 +0.00(+0.91%)
Oct 30, 2023 0.0309 0.0329 0.0275 0.0329 7,159 +0.00(+0.61%)
Oct 27, 2023 0.0275 0.0332 0.0275 0.0327 5,231 +0.00(+11.22%)
Oct 26, 2023 0.0280 0.0302 0.0280 0.0294 2,350 +0.00(+1.03%)
Oct 24, 2023 0.0291 0 -0.00(-9.06%)
Oct 23, 2023 0.0287 0.0365 0.0286 0.0320 38,600 +0.00(+0.00%)
Oct 20, 2023 0.0291 0.0365 0.0287 0.0320 17,800 +0.00(+9.97%)
Oct 19, 2023 0.0298 0.0298 0.0283 0.0291 9,600 -0.00(-12.08%)
Oct 18, 2023 0.0304 0.0357 0.0303 0.0331 1,400 +0.00(+0.30%)
Oct 17, 2023 0.0361 0.0361 0.0304 0.0330 33,400 -0.00(-13.16%)
Oct 16, 2023 0.0320 0.0400 0.0320 0.0380 5,400 +0.00(+3.83%)
Oct 13, 2023 0.0375 0.0375 0.0366 0.0366 365 +0.00(+12.27%)
Oct 12, 2023 0.0360 0.0400 0.0320 0.0326 56,700 -0.01(-18.50%)
Oct 10, 2023 0.0400 0 +0.00(+10.80%)
Oct 09, 2023 0.0321 0.0361 0.0308 0.0361 17,000 -0.00(-9.75%)
Oct 06, 2023 0.0312 0.0400 0.0309 0.0400 36,300 +0.00(+7.82%)
Oct 05, 2023 0.0371 0.0371 0.0371 0.0371 200 +0.00(+0.27%)
Oct 04, 2023 0.0305 0.0388 0.0305 0.0370 13,625 +0.00(+0.27%)
Oct 02, 2023 0.0369 0 -0.00(-0.81%)
Sep 29, 2023 0.0312 0.0372 0.0312 0.0372 1,600 +0.00(+0.00%)
Sep 27, 2023 0.0372 0 -0.00(-5.58%)
Sep 26, 2023 0.0351 0.0394 0.0327 0.0394 5,300 -0.00(-2.48%)
Sep 22, 2023 0.0404 0 +0.01(+14.77%)
Sep 20, 2023 0.0352 0 +0.00(+1.44%)
Sep 15, 2023 0.0347 0 +0.00(+9.46%)
Sep 14, 2023 0.0340 0.0340 0.0308 0.0317 2,000 -0.00(-10.45%)
Sep 12, 2023 0.0354 0 +0.00(+4.73%)
Sep 11, 2023 0.0353 0.0353 0.0316 0.0338 1,100 -0.00(-5.32%)
Sep 08, 2023 0.0357 0.0357 0.0357 0.0357 109 +0.00(+3.18%)
Sep 07, 2023 0.0346 0.0346 0.0323 0.0346 800 +0.00(+1.76%)
Sep 06, 2023 0.0351 0.0369 0.0340 0.0340 8,609 -0.00(-9.09%)
Sep 05, 2023 0.0299 0.0374 0.0299 0.0374 11,512 -0.00(-4.35%)
Sep 01, 2023 0.0350 0.0391 0.0350 0.0391 400 +0.00(+8.61%)
Aug 31, 2023 0.0355 0.0360 0.0355 0.0360 228 -0.00(-10.00%)
Aug 30, 2023 0.0370 0.0400 0.0370 0.0400 10,795 +0.00(+13.96%)
Aug 29, 2023 0.0300 0.0354 0.0300 0.0351 2,757 +0.00(+5.72%)
Aug 28, 2023 0.0334 0.0365 0.0307 0.0332 25,145 -0.00(-8.79%)
Aug 25, 2023 0.0351 0.0364 0.0310 0.0364 75,500 +0.00(+5.51%)
Aug 24, 2023 0.0345 0.0345 0.0345 0.0345 100 +0.00(+2.99%)
Aug 23, 2023 0.0316 0.0339 0.0316 0.0335 12,162 +0.00(+2.45%)
Aug 22, 2023 0.0275 0.0350 0.0275 0.0327 9,834 -0.00(-3.25%)
Aug 21, 2023 0.0320 0.0338 0.0316 0.0338 1,100 -0.00(-9.63%)
Aug 17, 2023 0.0374 0 +0.01(+27.65%)
Aug 16, 2023 0.0341 0.0350 0.0293 0.0293 88,750 -0.00(-14.08%)
Aug 14, 2023 0.0341 0 -0.01(-20.14%)
Aug 11, 2023 0.0367 0.0427 0.0365 0.0427 102,400 +0.01(+25.96%)
Aug 10, 2023 0.0317 0.0374 0.0307 0.0339 46,700 +0.00(+3.04%)
Aug 09, 2023 0.0275 0.0329 0.0275 0.0329 3,100 +0.00(+2.17%)
Aug 08, 2023 0.0330 0.0330 0.0308 0.0322 4,700 -0.00(-1.23%)
Aug 07, 2023 0.0310 0.0326 0.0310 0.0326 6,695 -0.00(-0.91%)
Aug 03, 2023 0.0329 1 -0.00(-3.52%)
Aug 01, 2023 0.0341 0 +0.00(+0.29%)
Jul 28, 2023 0.0340 70 +0.00(+3.34%)
Jul 26, 2023 0.0329 0 +0.00(+9.67%)
Jul 25, 2023 0.0275 0.0334 0.0275 0.0300 57,044 +0.00(+6.76%)
Jul 24, 2023 0.0281 0.0281 0.0281 0.0281 386 -0.01(-15.36%)
Jul 21, 2023 0.0332 0.0332 0.0332 0.0332 4,825 -0.00(-0.90%)
Jul 20, 2023 0.0328 0.0340 0.0302 0.0335 23,849 +0.00(+12.42%)
Jul 19, 2023 0.0275 0.0307 0.0275 0.0298 4,200 +0.00(+8.36%)
Jul 18, 2023 0.0292 0.0329 0.0275 0.0275 600 -0.00(-7.09%)
Jul 17, 2023 0.0298 0.0321 0.0290 0.0296 5,109 -0.00(-12.68%)
Jul 14, 2023 0.0320 0.0339 0.0307 0.0339 600 +0.00(+2.73%)
Jul 13, 2023 0.0328 0.0330 0.0319 0.0330 900 +0.00(+3.13%)
Jul 12, 2023 0.0264 0.0320 0.0264 0.0320 921 -0.00(-6.43%)
Jul 11, 2023 0.0342 0.0342 0.0342 0.0342 2,000 +0.00(+0.00%)
Jul 07, 2023 0.0342 0 -0.00(-0.29%)
Jul 05, 2023 0.0343 0 +0.00(+4.57%)
Jul 03, 2023 0.0315 0.0373 0.0315 0.0328 15,840 +0.00(+13.10%)
Jun 30, 2023 0.0382 0.0400 0.0280 0.0290 23,881 -0.01(-24.48%)
Jun 29, 2023 0.0332 0.0384 0.0332 0.0384 684 +0.00(+4.63%)
Jun 28, 2023 0.0350 0.0380 0.0340 0.0367 3,750 -0.01(-15.83%)
Jun 27, 2023 0.0436 0.0436 0.0436 0.0436 2,500 +0.01(+13.25%)
Jun 23, 2023 0.0385 0 +0.00(+5.77%)
Jun 21, 2023 0.0364 0 -0.00(-1.62%)
Jun 20, 2023 0.0370 0.0370 0.0350 0.0370 6,000 +0.00(+0.27%)
Jun 16, 2023 0.0344 0.0382 0.0344 0.0369 13,446 +0.00(+0.54%)
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.