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 (%)
Jun 30, 2021 0.3300 0.3514 0.3211 0.3245 68,327 -0.01(-1.64%)
Jun 29, 2021 0.3396 0.3429 0.3180 0.3299 176,075 -0.00(-0.03%)
Jun 28, 2021 0.3779 0.3900 0.3300 0.3300 526,445 -0.05(-12.61%)
Jun 25, 2021 0.3700 0.3848 0.3680 0.3776 85,712 +0.01(+2.05%)
Jun 24, 2021 0.3920 0.3920 0.3680 0.3700 80,642 +0.01(+3.47%)
Jun 23, 2021 0.3830 0.3953 0.3576 0.3576 81,334 -0.02(-4.99%)
Jun 22, 2021 0.3617 0.3918 0.3617 0.3764 53,405 +0.02(+5.29%)
Jun 21, 2021 0.3615 0.3700 0.3400 0.3575 272,046 +0.00(+0.11%)
Jun 18, 2021 0.3802 0.3860 0.3485 0.3571 118,059 -0.01(-2.43%)
Jun 17, 2021 0.3899 0.4000 0.3660 0.3660 70,122 -0.02(-5.23%)
Jun 16, 2021 0.3597 0.4046 0.3560 0.3862 106,906 +0.01(+2.60%)
Jun 15, 2021 0.4000 0.4100 0.3706 0.3764 142,397 -0.01(-2.64%)
Jun 14, 2021 0.4100 0.4295 0.3866 0.3866 133,813 -0.03(-6.62%)
Jun 11, 2021 0.4739 0.4748 0.4100 0.4140 124,456 -0.08(-15.84%)
Jun 10, 2021 0.5970 0.5970 0.4581 0.4919 272,761 -0.06(-10.56%)
Jun 09, 2021 0.6083 0.6520 0.5100 0.5500 207,323 -0.04(-6.78%)
Jun 08, 2021 0.5050 0.6417 0.4740 0.5900 510,490 +0.13(+28.71%)
Jun 07, 2021 0.3589 0.4772 0.3500 0.4584 301,795 +0.12(+35.10%)
Jun 04, 2021 0.3487 0.3530 0.3300 0.3393 71,531 -0.01(-1.79%)
Jun 03, 2021 0.3108 0.3726 0.3017 0.3455 315,445 +0.04(+14.52%)
Jun 02, 2021 0.3715 0.3730 0.2890 0.3017 749,619 -0.04(-11.42%)
Jun 01, 2021 0.3793 0.3793 0.3329 0.3406 652,054 -0.07(-16.70%)
May 28, 2021 0.3980 0.4250 0.3500 0.4089 187,176 +0.05(+12.89%)
May 27, 2021 0.4338 0.4517 0.3616 0.3622 699,316 -0.10(-21.09%)
May 26, 2021 0.4700 0.4920 0.4300 0.4590 277,317 -0.00(-0.39%)
May 25, 2021 0.4942 0.5020 0.4200 0.4608 212,513 -0.06(-11.21%)
May 24, 2021 0.5640 0.5800 0.4600 0.5190 65,455 +0.04(+7.88%)
May 21, 2021 0.5288 0.5500 0.4784 0.4811 74,516 -0.02(-3.78%)
May 20, 2021 0.4710 0.5359 0.4131 0.5000 221,219 +0.03(+7.32%)
May 19, 2021 0.5960 0.6008 0.4460 0.4659 388,835 -0.11(-19.28%)
May 18, 2021 0.6820 0.7205 0.5721 0.5772 197,141 -0.08(-12.52%)
May 17, 2021 0.6640 0.6640 0.6241 0.6598 36,578 +0.01(+1.54%)
May 14, 2021 0.7145 0.7145 0.6067 0.6498 71,593 -0.01(-1.19%)
May 13, 2021 0.6660 0.6900 0.6454 0.6576 27,085 -0.01(-1.59%)
May 12, 2021 0.6770 0.7200 0.6201 0.6682 197,257 +0.00(+0.44%)
May 11, 2021 0.5880 0.7168 0.5502 0.6653 183,078 +0.04(+6.43%)
May 10, 2021 0.6700 0.7253 0.6088 0.6251 213,175 -0.09(-13.11%)
May 07, 2021 0.7560 0.7560 0.6356 0.7194 277,454 -0.01(-1.25%)
May 06, 2021 0.7719 0.7750 0.7200 0.7285 51,516 -0.05(-6.47%)
May 05, 2021 0.8100 0.8148 0.7700 0.7789 47,204 -0.03(-3.80%)
May 04, 2021 0.7740 0.8270 0.7740 0.8097 110,629 -0.02(-2.42%)
May 03, 2021 0.8448 0.8985 0.8000 0.8298 189,529 -0.00(-0.42%)
Apr 30, 2021 0.9060 0.9060 0.8103 0.8333 18,200 -0.00(-0.20%)
Apr 29, 2021 0.8412 0.8840 0.8325 0.8350 58,335 +0.04(+4.61%)
Apr 28, 2021 0.8000 0.8200 0.7700 0.7982 52,880 +0.00(+0.34%)
Apr 27, 2021 0.8446 0.8500 0.7850 0.7955 31,103 -0.02(-2.83%)
Apr 26, 2021 0.8300 0.8500 0.8000 0.8187 66,791 -0.01(-1.29%)
Apr 23, 2021 0.7400 0.8388 0.7400 0.8294 39,200 +0.07(+9.93%)
Apr 22, 2021 0.7300 0.7575 0.6740 0.7545 105,856 +0.02(+3.36%)
Apr 21, 2021 0.7000 0.7643 0.6999 0.7300 230,661 +0.03(+4.29%)
Apr 20, 2021 0.7600 0.7700 0.6900 0.7000 170,680 -0.11(-13.04%)
Apr 19, 2021 0.8034 0.8355 0.7950 0.8050 58,252 -0.03(-3.98%)
Apr 16, 2021 0.8505 0.8888 0.8384 0.8384 108,400 +0.01(+0.60%)
Apr 15, 2021 0.8501 0.8576 0.8002 0.8334 37,255 -0.02(-2.13%)
Apr 14, 2021 0.8223 0.8515 0.8000 0.8515 70,633 +0.04(+5.12%)
Apr 13, 2021 0.7762 0.8409 0.7750 0.8100 93,322 +0.01(+1.44%)
Apr 12, 2021 0.8652 0.8729 0.7985 0.7985 35,172 -0.07(-7.69%)
Apr 09, 2021 0.8873 0.9079 0.8600 0.8650 150,000 -0.03(-3.41%)
Apr 08, 2021 0.8871 0.9103 0.8458 0.8955 108,186 +0.00(+0.51%)
Apr 07, 2021 0.9740 0.9740 0.8500 0.8910 101,511 -0.05(-5.55%)
Apr 06, 2021 1.000 1.000 0.9133 0.9434 44,260 -0.01(-0.69%)
Apr 05, 2021 0.9445 1.000 0.9214 0.9500 51,652 -0.05(-5.00%)
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.