Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mountain Valley MD Holdings Inc (OP: MVMDF )

0.0444 -0.0002 (-0.45%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 24, 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 (%)
Mar 28, 2024 0.0373 0.0424 0.0373 0.0424 23,600 -0.01(-10.74%)
Mar 26, 2024 0.0475 0 +0.01(+21.48%)
Mar 25, 2024 0.0391 0.0391 0.0391 0.0391 9,600 -0.01(-18.71%)
Mar 22, 2024 0.0427 0.0482 0.0400 0.0481 27,300 +0.00(+6.65%)
Mar 21, 2024 0.0440 0.0499 0.0440 0.0451 7,825 -0.00(-2.80%)
Mar 20, 2024 0.0421 0.0478 0.0362 0.0464 48,797 +0.00(+2.88%)
Mar 19, 2024 0.0419 0.0451 0.0361 0.0451 32,788 -0.01(-11.57%)
Mar 18, 2024 0.0523 0.0538 0.0480 0.0510 117,229 -0.01(-14.29%)
Mar 15, 2024 0.0481 0.0600 0.0481 0.0595 148,610 +0.02(+38.69%)
Mar 14, 2024 0.0355 0.0481 0.0351 0.0429 139,650 +0.01(+13.79%)
Mar 13, 2024 0.0356 0.0380 0.0351 0.0377 6,200 +0.00(+12.20%)
Mar 12, 2024 0.0302 0.0336 0.0302 0.0336 40,555 +0.00(+0.00%)
Mar 08, 2024 0.0336 0 -0.00(-0.30%)
Mar 07, 2024 0.0319 0.0338 0.0293 0.0337 11,300 +0.00(+6.31%)
Mar 06, 2024 0.0313 0.0343 0.0303 0.0317 28,588 -0.00(-5.09%)
Mar 05, 2024 0.0321 0.0338 0.0312 0.0334 21,824 +0.00(+0.00%)
Mar 04, 2024 0.0260 0.0334 0.0240 0.0334 171,498 +0.00(+12.84%)
Mar 01, 2024 0.0277 0.0296 0.0277 0.0296 16,600 -0.00(-0.34%)
Feb 29, 2024 0.0244 0.0298 0.0244 0.0297 6,100 +0.00(+0.00%)
Feb 28, 2024 0.0270 0.0297 0.0250 0.0297 40,000 -0.00(-0.34%)
Feb 27, 2024 0.0222 0.0298 0.0222 0.0298 38,228 +0.00(+13.31%)
Feb 26, 2024 0.0242 0.0263 0.0242 0.0263 5,050 -0.00(-5.73%)
Feb 23, 2024 0.0254 0.0298 0.0243 0.0279 9,800 -0.00(-6.38%)
Feb 22, 2024 0.0220 0.0298 0.0220 0.0298 29,300 +0.00(+0.00%)
Feb 21, 2024 0.0258 0.0298 0.0258 0.0298 2,100 +0.00(+0.00%)
Feb 20, 2024 0.0297 0.0298 0.0260 0.0298 1,908 +0.00(+0.34%)
Feb 16, 2024 0.0284 0.0297 0.0284 0.0297 200 +0.00(+3.48%)
Feb 15, 2024 0.0284 0.0299 0.0275 0.0287 10,790 -0.00(-3.37%)
Feb 14, 2024 0.0297 0.0297 0.0274 0.0297 9,200 -0.00(-0.67%)
Feb 13, 2024 0.0260 0.0299 0.0260 0.0299 6,400 +0.00(+17.72%)
Feb 12, 2024 0.0299 0.0299 0.0254 0.0254 29,808 -0.00(-15.05%)
Feb 09, 2024 0.0273 0.0299 0.0273 0.0299 3,500 +0.00(+18.65%)
Feb 08, 2024 0.0224 0.0266 0.0224 0.0252 5,750 -0.00(-16.00%)
Feb 06, 2024 0.0300 0 +0.00(+0.67%)
Feb 05, 2024 0.0300 0.0300 0.0275 0.0298 3,600 -0.00(-0.33%)
Feb 01, 2024 0.0299 0 +0.00(+0.00%)
Jan 30, 2024 0.0299 0 +0.00(+14.56%)
Jan 29, 2024 0.0245 0.0261 0.0242 0.0261 2,100 -0.00(-2.97%)
Jan 26, 2024 0.0221 0.0269 0.0221 0.0269 5,650 +0.00(+0.37%)
Jan 25, 2024 0.0248 0.0268 0.0245 0.0268 1,500 +0.00(+3.08%)
Jan 24, 2024 0.0245 0.0268 0.0219 0.0260 16,564 -0.00(-13.33%)
Jan 23, 2024 0.0261 0.0300 0.0261 0.0300 4,700 +0.00(+14.94%)
Jan 22, 2024 0.0269 0.0300 0.0223 0.0261 9,076 -0.00(-12.71%)
Jan 19, 2024 0.0260 0.0299 0.0260 0.0299 2,626 +0.00(+0.00%)
Jan 18, 2024 0.0277 0.0299 0.0277 0.0299 5,160 +0.00(+17.72%)
Jan 17, 2024 0.0225 0.0254 0.0225 0.0254 1,723 +0.00(+4.53%)
Jan 12, 2024 0.0243 0 +0.00(+2.97%)
Jan 11, 2024 0.0236 0.0312 0.0236 0.0236 766 -0.00(-11.61%)
Jan 09, 2024 0.0267 0 -0.00(-11.59%)
Jan 08, 2024 0.0261 0.0302 0.0224 0.0302 64,047 +0.00(+4.14%)
Jan 05, 2024 0.0260 0.0290 0.0260 0.0290 11,412 +0.00(+2.84%)
Jan 04, 2024 0.0282 0.0283 0.0282 0.0282 1,100 +0.00(+8.05%)
Jan 03, 2024 0.0283 0.0283 0.0261 0.0261 23,100 +0.00(+0.38%)
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.