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 )

0.0381 -0.0064 (-14.38%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 16, 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 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%)
Apr 01, 2021 0.9570 1.000 0.9175 1.000 106,400 +0.05(+5.61%)
Mar 31, 2021 0.9700 1.040 0.9015 0.9469 151,121 -0.02(-1.56%)
Mar 30, 2021 0.7810 1.010 0.7000 0.9619 281,319 +0.20(+26.67%)
Mar 29, 2021 0.8420 0.8700 0.7339 0.7594 279,203 -0.15(-16.47%)
Mar 26, 2021 0.9000 0.9700 0.8780 0.9091 218,400 -0.06(-6.38%)
Mar 25, 2021 0.9613 1.032 0.8114 0.9711 411,455 -0.01(-0.73%)
Mar 24, 2021 1.080 1.080 0.9600 0.9782 232,605 -0.08(-7.72%)
Mar 23, 2021 1.040 1.063 0.9798 1.060 161,909 +0.00(+0.34%)
Mar 22, 2021 1.163 1.170 1.046 1.056 178,761 -0.06(-5.68%)
Mar 19, 2021 1.112 1.130 1.060 1.120 195,800 +0.00(+0.00%)
Mar 18, 2021 1.210 1.240 1.120 1.120 149,027 -0.13(-10.40%)
Mar 17, 2021 1.340 1.340 1.230 1.250 120,739 -0.09(-6.72%)
Mar 16, 2021 1.574 1.590 1.330 1.340 346,067 -0.14(-9.40%)
Mar 15, 2021 1.410 1.480 1.340 1.479 83,226 +0.09(+6.40%)
Mar 12, 2021 1.220 1.390 1.150 1.390 142,300 +0.11(+8.82%)
Mar 11, 2021 1.290 1.297 1.180 1.277 117,047 +0.01(+0.57%)
Mar 10, 2021 1.260 1.360 1.150 1.270 276,218 +0.08(+6.55%)
Mar 09, 2021 0.9905 1.270 0.9300 1.192 243,464 +0.20(+19.91%)
Mar 08, 2021 1.090 1.114 0.9514 0.9940 258,898 -0.09(-7.96%)
Mar 05, 2021 0.9798 1.080 0.7600 1.080 562,700 +0.11(+10.77%)
Mar 04, 2021 1.040 1.060 0.8730 0.9750 752,223 -0.09(-8.02%)
Mar 03, 2021 1.200 1.210 0.9600 1.060 407,851 -0.06(-5.31%)
Mar 02, 2021 1.150 1.173 1.070 1.119 220,171 -0.03(-2.66%)
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.