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 (%)
Aug 31, 2021 0.2923 0.2923 0.2756 0.2859 255,437 -0.01(-2.92%)
Aug 30, 2021 0.3010 0.3118 0.2945 0.2945 23,331 +0.00(+0.86%)
Aug 27, 2021 0.2724 0.3013 0.2719 0.2920 30,887 +0.02(+8.96%)
Aug 26, 2021 0.2743 0.2769 0.2680 0.2680 40,272 -0.01(-3.25%)
Aug 25, 2021 0.2799 0.2799 0.2690 0.2770 41,741 +0.00(+0.84%)
Aug 24, 2021 0.3009 0.3009 0.2688 0.2747 22,399 -0.01(-4.65%)
Aug 23, 2021 0.3060 0.3060 0.2711 0.2881 40,997 +0.02(+8.59%)
Aug 20, 2021 0.2623 0.2746 0.2495 0.2653 50,782 +0.00(+1.30%)
Aug 19, 2021 0.3000 0.3046 0.2550 0.2619 152,471 -0.03(-11.61%)
Aug 18, 2021 0.3070 0.3070 0.2946 0.2963 195,458 -0.02(-5.03%)
Aug 17, 2021 0.3266 0.3281 0.3109 0.3120 47,047 -0.01(-4.47%)
Aug 16, 2021 0.3090 0.3349 0.3090 0.3266 203,417 -0.00(-0.58%)
Aug 13, 2021 0.3342 0.3408 0.3226 0.3285 117,240 +0.00(+0.15%)
Aug 12, 2021 0.3313 0.3362 0.3233 0.3280 34,709 +0.00(+1.20%)
Aug 11, 2021 0.3320 0.3320 0.3150 0.3241 55,017 -0.01(-2.38%)
Aug 10, 2021 0.3313 0.3400 0.3228 0.3320 107,762 +0.03(+8.57%)
Aug 09, 2021 0.3200 0.3274 0.3018 0.3058 123,698 -0.01(-1.67%)
Aug 06, 2021 0.3100 0.3168 0.2950 0.3110 168,487 +0.01(+3.19%)
Aug 05, 2021 0.2760 0.3043 0.2760 0.3014 48,415 +0.01(+2.48%)
Aug 04, 2021 0.2950 0.2977 0.2865 0.2941 85,909 -0.00(-0.14%)
Aug 03, 2021 0.3069 0.3109 0.2902 0.2945 206,817 -0.01(-4.60%)
Aug 02, 2021 0.3174 0.3300 0.2900 0.3087 56,029 +0.02(+6.96%)
Jul 30, 2021 0.3100 0.3100 0.2886 0.2886 81,193 -0.02(-5.41%)
Jul 29, 2021 0.2850 0.3220 0.2815 0.3051 150,446 +0.03(+10.95%)
Jul 28, 2021 0.2900 0.2900 0.2750 0.2750 79,949 -0.01(-4.11%)
Jul 27, 2021 0.2910 0.2950 0.2781 0.2868 65,168 -0.02(-7.21%)
Jul 26, 2021 0.3027 0.3138 0.2891 0.3091 43,541 +0.00(+0.68%)
Jul 23, 2021 0.3148 0.3200 0.2985 0.3070 100,202 -0.00(-1.22%)
Jul 22, 2021 0.2824 0.3279 0.2822 0.3108 100,338 +0.02(+6.44%)
Jul 21, 2021 0.3180 0.3213 0.2920 0.2920 72,114 -0.06(-16.28%)
Jul 20, 2021 0.4015 0.4015 0.3488 0.3488 318,735 -0.03(-7.68%)
Jul 19, 2021 0.3000 0.3778 0.2844 0.3778 309,580 +0.08(+24.85%)
Jul 16, 2021 0.2371 0.3066 0.2226 0.3026 187,762 +0.08(+35.70%)
Jul 15, 2021 0.2200 0.2271 0.2169 0.2230 159,455 +0.01(+3.10%)
Jul 14, 2021 0.2119 0.2400 0.2049 0.2163 148,298 +0.01(+6.92%)
Jul 13, 2021 0.1967 0.2161 0.1800 0.2023 488,673 -0.00(-1.08%)
Jul 12, 2021 0.2300 0.2300 0.2033 0.2045 156,471 -0.03(-13.35%)
Jul 09, 2021 0.2359 0.2508 0.2294 0.2360 322,748 +0.01(+4.89%)
Jul 08, 2021 0.2798 0.3000 0.2200 0.2250 816,575 -0.07(-23.00%)
Jul 07, 2021 0.3107 0.3147 0.2800 0.2922 109,799 -0.01(-2.60%)
Jul 06, 2021 0.3279 0.3302 0.2950 0.3000 253,675 -0.03(-8.54%)
Jul 02, 2021 0.3309 0.3430 0.3200 0.3280 168,722 -0.02(-6.29%)
Jul 01, 2021 0.3514 0.3614 0.3300 0.3500 45,174 +0.03(+7.86%)
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%)
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.