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 )

0.0284 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 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 (%)
Sep 30, 2021 0.2184 0.2300 0.2050 0.2088 101,076 -0.01(-3.78%)
Sep 29, 2021 0.2152 0.2277 0.2128 0.2170 153,659 +0.00(+1.97%)
Sep 28, 2021 0.2074 0.2200 0.2030 0.2128 6,541 -0.01(-5.42%)
Sep 27, 2021 0.2040 0.2290 0.2040 0.2250 178,556 +0.01(+6.43%)
Sep 24, 2021 0.2034 0.2138 0.2034 0.2114 51,240 +0.01(+2.87%)
Sep 23, 2021 0.2083 0.2114 0.1951 0.2055 324,173 -0.01(-3.66%)
Sep 22, 2021 0.2196 0.2238 0.2034 0.2133 83,796 -0.01(-3.05%)
Sep 21, 2021 0.2304 0.2380 0.2143 0.2200 91,862 -0.01(-4.14%)
Sep 20, 2021 0.2299 0.2470 0.2289 0.2295 122,560 -0.00(-1.92%)
Sep 17, 2021 0.2198 0.2355 0.2198 0.2340 80,493 +0.01(+6.36%)
Sep 16, 2021 0.2202 0.2371 0.2008 0.2200 328,496 -0.01(-2.87%)
Sep 15, 2021 0.2245 0.2339 0.2198 0.2265 68,612 -0.00(-1.01%)
Sep 14, 2021 0.2343 0.2400 0.2230 0.2288 226,081 -0.01(-4.86%)
Sep 13, 2021 0.2730 0.2800 0.2329 0.2405 341,697 -0.02(-9.25%)
Sep 10, 2021 0.2575 0.2721 0.2575 0.2650 62,713 -0.01(-3.14%)
Sep 09, 2021 0.2780 0.2797 0.2420 0.2736 161,700 +0.01(+3.40%)
Sep 08, 2021 0.2701 0.2836 0.2592 0.2646 103,340 -0.02(-6.63%)
Sep 07, 2021 0.2800 0.3016 0.2700 0.2834 26,407 +0.00(+1.25%)
Sep 03, 2021 0.2854 0.2963 0.2756 0.2799 121,651 -0.01(-3.81%)
Sep 02, 2021 0.2985 0.2985 0.2850 0.2910 52,400 +0.01(+1.75%)
Sep 01, 2021 0.2759 0.3022 0.2759 0.2860 105,134 +0.00(+0.03%)
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%)
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.