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 )

0.0336 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 5, 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, 2022 0.0759 0.0760 0.0715 0.0760 56,556 -0.01(-8.54%)
May 27, 2022 0.0800 0.0831 0.0750 0.0831 10,300 +0.00(+3.87%)
May 26, 2022 0.0800 0.0800 0.0800 0.0800 740 -0.00(-0.99%)
May 25, 2022 0.0825 0.0825 0.0808 0.0808 9,800 +0.00(+2.54%)
May 24, 2022 0.0789 0.0811 0.0751 0.0788 205,400 -0.02(-20.16%)
May 23, 2022 0.0850 0.0987 0.0820 0.0987 17,550 +0.02(+18.35%)
May 20, 2022 0.0800 0.0868 0.0800 0.0834 7,002 +0.00(+5.84%)
May 19, 2022 0.0800 0.0880 0.0741 0.0788 42,658 -0.00(-4.72%)
May 18, 2022 0.0800 0.0836 0.0800 0.0827 67,000 -0.00(-4.39%)
May 17, 2022 0.0848 0.0873 0.0808 0.0865 318,546 +0.01(+6.66%)
May 16, 2022 0.0895 0.0895 0.0765 0.0811 25,600 +0.00(+0.62%)
May 13, 2022 0.0812 0.0812 0.0783 0.0806 73,150 +0.00(+4.00%)
May 12, 2022 0.0704 0.0780 0.0704 0.0775 133,711 +0.01(+12.32%)
May 11, 2022 0.0670 0.0700 0.0550 0.0690 128,692 -0.00(-4.56%)
May 10, 2022 0.0710 0.0813 0.0710 0.0723 42,460 -0.01(-9.62%)
May 09, 2022 0.0930 0.0930 0.0800 0.0800 20,532 -0.00(-3.03%)
May 06, 2022 0.0800 0.0826 0.0800 0.0825 156,383 -0.00(-3.51%)
May 05, 2022 0.0867 0.0867 0.0828 0.0855 1,560 -0.01(-8.85%)
May 02, 2022 0.0938 20 +0.00(+3.42%)
Apr 29, 2022 0.0874 0.0924 0.0874 0.0907 27,531 +0.01(+7.72%)
Apr 28, 2022 0.0841 0.0872 0.0830 0.0842 125,500 +0.00(+0.96%)
Apr 27, 2022 0.0832 0.0834 0.0800 0.0834 27,395 +0.00(+1.46%)
Apr 26, 2022 0.0910 0.0910 0.0809 0.0822 37,000 -0.02(-22.38%)
Apr 25, 2022 0.0893 0.1059 0.0893 0.1059 4,235 +0.01(+13.50%)
Apr 22, 2022 0.0888 0.0952 0.0888 0.0933 9,300 -0.00(-3.62%)
Apr 21, 2022 0.0980 0.0980 0.0968 0.0968 2,600 +0.00(+0.10%)
Apr 20, 2022 0.0939 0.0967 0.0932 0.0967 900 +0.00(+3.09%)
Apr 19, 2022 0.0942 0.0962 0.0927 0.0938 5,144 -0.00(-3.50%)
Apr 18, 2022 0.0972 0.0972 0.0939 0.0972 3,640 +0.00(+1.14%)
Apr 14, 2022 0.0989 0.0989 0.0961 0.0961 8,100 -0.01(-12.64%)
Apr 13, 2022 0.1100 0.1100 0.1100 0.1100 140 +0.01(+15.30%)
Apr 12, 2022 0.1040 0.1040 0.0903 0.0954 67,655 -0.01(-5.36%)
Apr 11, 2022 0.0976 0.1008 0.0974 0.1008 2,300 -0.00(-1.66%)
Apr 08, 2022 0.1025 0.1048 0.1018 0.1025 8,300 +0.00(+1.18%)
Apr 07, 2022 0.1021 0.1021 0.1013 0.1013 2,100 -0.01(-6.55%)
Apr 06, 2022 0.1010 0.1143 0.1010 0.1084 2,746 -0.01(-7.19%)
Apr 05, 2022 0.1121 0.1168 0.1121 0.1168 200 +0.01(+6.28%)
Apr 04, 2022 0.1108 0.1230 0.1057 0.1099 79,718 -0.01(-6.55%)
Apr 01, 2022 0.1200 0.1200 0.1156 0.1176 31,445 +0.00(+0.86%)
Mar 31, 2022 0.1166 0.1166 0.1166 0.1166 111 -0.00(-2.83%)
Mar 30, 2022 0.1215 0.1215 0.1200 0.1200 35,437 -0.01(-4.15%)
Mar 29, 2022 0.1290 0.1290 0.1215 0.1252 5,500 -0.01(-5.30%)
Mar 28, 2022 0.1300 0.1322 0.1300 0.1322 8,500 -0.00(-1.56%)
Mar 25, 2022 0.1347 0.1347 0.1343 0.1343 4,827 -0.01(-4.41%)
Mar 24, 2022 0.1365 0.1407 0.1365 0.1405 7,671 -0.00(-3.17%)
Mar 23, 2022 0.1400 0.1451 0.1303 0.1451 5,675 +0.00(+2.26%)
Mar 22, 2022 0.1198 0.1700 0.1198 0.1419 285,705 +0.03(+30.42%)
Mar 21, 2022 0.1133 0.1133 0.1088 0.1088 1,500 -0.00(-3.12%)
Mar 18, 2022 0.1123 0.1123 0.1123 0.1123 100 +0.00(+0.63%)
Mar 17, 2022 0.1063 0.1116 0.1063 0.1116 5,200 +0.01(+8.35%)
Mar 16, 2022 0.0962 0.1030 0.0962 0.1030 55,339 +0.00(+3.00%)
Mar 15, 2022 0.0932 0.1000 0.0932 0.1000 16,400 +0.00(+3.09%)
Mar 14, 2022 0.0982 0.1012 0.0931 0.0970 113,805 -0.00(-1.72%)
Mar 11, 2022 0.0950 0.0987 0.0950 0.0987 10,520 -0.00(-1.30%)
Mar 10, 2022 0.0910 0.1036 0.0910 0.1000 9,113 -0.01(-6.10%)
Mar 09, 2022 0.1064 0.1065 0.1005 0.1065 11,751 +0.00(+1.04%)
Mar 08, 2022 0.1054 0.1054 0.0998 0.1054 977 +0.00(+1.15%)
Mar 07, 2022 0.0980 0.1118 0.0980 0.1042 38,204 +0.00(+4.62%)
Mar 04, 2022 0.0880 0.0996 0.0880 0.0996 10,970 +0.00(+2.15%)
Mar 03, 2022 0.0998 0.1039 0.0948 0.0975 14,964 +0.00(+0.10%)
Mar 02, 2022 0.1042 0.1042 0.0974 0.0974 1,200 -0.00(-4.04%)
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.