Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Mountain Valley MD Holdings Inc (OP: MVMDF )

0.0168 -0.0071 (-29.71%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0197 0.0215 0.0168 0.0168 6,800 -0.01(-29.71%)
Nov 21, 2024 0.0200 0.0239 0.0164 0.0239 59,910 +0.00(+19.50%)
Nov 20, 2024 0.0180 0.0200 0.0180 0.0200 80,300 +0.00(+9.29%)
Nov 19, 2024 0.0180 0.0190 0.0174 0.0183 394,888 -0.00(-3.68%)
Nov 18, 2024 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+0.00%)
Nov 15, 2024 0.0190 0.0190 0.0190 0.0190 11,888 -0.00(-1.55%)
Nov 14, 2024 0.0193 0.0193 0.0193 0.0193 5,500 -0.00(-3.50%)
Nov 13, 2024 0.0200 0.0200 0.0190 0.0200 50,500 +0.00(+0.00%)
Nov 12, 2024 0.0185 0.0200 0.0185 0.0200 500 -0.00(-16.67%)
Nov 11, 2024 0.0200 0.0240 0.0193 0.0240 81,868 +0.00(+20.00%)
Nov 08, 2024 0.0190 0.0200 0.0190 0.0200 75,850 -0.00(-8.68%)
Nov 07, 2024 0.0190 0.0219 0.0190 0.0219 1,100 +0.00(+0.00%)
Nov 06, 2024 0.0212 0.0219 0.0208 0.0219 86,413 -0.00(-0.45%)
Nov 05, 2024 0.0213 0.0220 0.0213 0.0220 111,900 -0.00(-6.38%)
Nov 04, 2024 0.0235 0.0235 0.0222 0.0235 49,282 -0.00(-2.08%)
Nov 01, 2024 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+0.00%)
Oct 31, 2024 0.0227 0.0240 0.0227 0.0240 24,260 +0.00(+0.00%)
Oct 30, 2024 0.0239 0.0240 0.0225 0.0240 41,400 +0.00(+0.00%)
Oct 29, 2024 0.0224 0.0240 0.0210 0.0240 9,520 -0.00(-2.04%)
Oct 28, 2024 0.0224 0.0245 0.0224 0.0245 925 -0.00(-1.61%)
Oct 24, 2024 0.0249 0 +0.00(+12.16%)
Oct 21, 2024 0.0222 0 -0.00(-4.31%)
Oct 18, 2024 0.0255 0.0255 0.0232 0.0232 3,100 +0.00(+6.42%)
Oct 17, 2024 0.0209 0.0223 0.0209 0.0218 2,200 -0.00(-14.17%)
Oct 16, 2024 0.0208 0.0254 0.0208 0.0254 1,600 +0.00(+14.93%)
Oct 15, 2024 0.0214 0.0267 0.0208 0.0221 222,750 -0.00(-7.92%)
Oct 11, 2024 0.0240 0 +0.00(+0.42%)
Oct 10, 2024 0.0235 0.0239 0.0216 0.0239 5,837 -0.00(-5.91%)
Oct 09, 2024 0.0254 0.0254 0.0254 0.0254 10,000 +0.00(+2.83%)
Oct 03, 2024 0.0247 513 -0.00(-5.00%)
Oct 02, 2024 0.0227 0.0260 0.0179 0.0260 208,000 +0.00(+0.00%)
Oct 01, 2024 0.0209 0.0260 0.0206 0.0260 78,200 +0.00(+0.00%)
Sep 30, 2024 0.0254 0.0300 0.0194 0.0260 163,100 +0.00(+3.17%)
Sep 27, 2024 0.0252 0.0309 0.0252 0.0252 220,100 -0.01(-18.45%)
Sep 26, 2024 0.0248 0.0309 0.0233 0.0309 328,237 +0.00(+18.39%)
Sep 25, 2024 0.0277 0.0310 0.0222 0.0261 200,380 -0.01(-24.57%)
Sep 23, 2024 0.0346 53 +0.00(+0.29%)
Sep 20, 2024 0.0284 0.0350 0.0284 0.0345 43,176 +0.00(+14.62%)
Sep 19, 2024 0.0270 0.0345 0.0270 0.0301 31,400 +0.00(+0.00%)
Sep 18, 2024 0.0265 0.0314 0.0265 0.0301 48,650 +0.00(+0.33%)
Sep 17, 2024 0.0266 0.0350 0.0265 0.0300 105,533 +0.00(+0.33%)
Sep 16, 2024 0.0255 0.0301 0.0255 0.0299 6,198 +0.00(+1.01%)
Sep 13, 2024 0.0285 0.0296 0.0285 0.0296 7,105 +0.00(+6.47%)
Sep 11, 2024 0.0278 0 -0.00(-6.08%)
Sep 10, 2024 0.0264 0.0296 0.0201 0.0296 36,900 +0.00(+10.45%)
Sep 09, 2024 0.0240 0.0277 0.0232 0.0268 90,456 +0.00(+1.13%)
Sep 06, 2024 0.0255 0.0284 0.0251 0.0265 47,900 +0.00(+0.00%)
Sep 05, 2024 0.0253 0.0297 0.0253 0.0265 232,700 +0.00(+0.00%)
Sep 04, 2024 0.0265 0.0265 0.0265 0.0265 5,000 -0.00(-10.77%)
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.