Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediavalet Inc (TSV: MVP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 29, 2015 0.2300 0.2300 0.2100 0.2100 15,000 -0.01(-4.55%)
Oct 28, 2015 0.2200 0.2200 0.2200 0.2200 20,700 -0.01(-4.35%)
Oct 27, 2015 0.2250 0.2300 0.2200 0.2300 33,000 +0.03(+15.00%)
Oct 26, 2015 0.2050 0.2050 0.2000 0.2000 30,000 +0.00(+0.00%)
Oct 22, 2015 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 20, 2015 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 19, 2015 0.2050 0.2050 0.2000 0.2050 1,010,000 +0.00(+0.00%)
Oct 15, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 14, 2015 0.2100 0.2100 0.2000 0.2000 20,200 -0.01(-4.76%)
Oct 13, 2015 0.2100 0.2100 0.2100 0.2100 600 -0.01(-2.33%)
Oct 09, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 08, 2015 0.2150 0.2150 0.2150 0.2150 20,000 +0.00(+0.00%)
Oct 07, 2015 0.2100 0.2200 0.2100 0.2150 18,500 +0.01(+2.38%)
Oct 06, 2015 0.2000 0.2100 0.2000 0.2100 149,000 +0.01(+5.00%)
Oct 05, 2015 0.2000 0.2200 0.1950 0.2000 90,500 +0.00(+0.00%)
Oct 02, 2015 0.2200 0.2200 0.2000 0.2000 11,000 -0.02(-9.09%)
Oct 01, 2015 0.1900 0.2200 0.1900 0.2200 30,880 +0.02(+10.00%)
Sep 30, 2015 0.2000 0.2000 0.2000 0.2000 20,000 +0.02(+8.11%)
Sep 28, 2015 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 25, 2015 0.1950 0.2000 0.1950 0.2000 75,300 +0.01(+5.26%)
Sep 24, 2015 0.2100 0.2100 0.1900 0.1900 46,000 -0.01(-5.00%)
Sep 23, 2015 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Sep 22, 2015 0.2000 0.2000 0.1950 0.2000 60,000 +0.00(+0.00%)
Sep 18, 2015 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 16, 2015 0.1900 0.1900 0.1900 161 -0.01(-2.56%)
Sep 15, 2015 0.1950 0.2000 0.1950 0.1950 77,000 -0.01(-2.50%)
Sep 14, 2015 0.2000 0.2000 0.2000 0.2000 25,500 +0.02(+8.11%)
Sep 11, 2015 0.1850 0.1850 0.1850 0.1850 33,000 +0.01(+5.71%)
Sep 10, 2015 0.1700 0.1750 0.1700 0.1750 52,500 +0.00(+2.94%)
Sep 09, 2015 0.1800 0.1800 0.1700 0.1700 131,500 -0.01(-5.56%)
Sep 08, 2015 0.1700 0.1800 0.1650 0.1800 193,220 +0.01(+5.88%)
Sep 04, 2015 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Sep 03, 2015 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-3.13%)
Sep 02, 2015 0.1600 0.1600 0.1600 0.1600 4,000 +0.02(+10.34%)
Sep 01, 2015 0.1400 0.1450 0.1400 0.1450 643,400 -0.01(-3.33%)
Aug 28, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 27, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 26, 2015 0.1500 0.1500 0.1500 0.1500 38,500 +0.00(+0.00%)
Aug 25, 2015 0.1450 0.1500 0.1450 0.1500 67,900 +0.00(+0.00%)
Aug 24, 2015 0.1400 0.1500 0.1300 0.1500 249,750 -0.01(-3.23%)
Aug 21, 2015 0.1400 0.1550 0.1300 0.1550 357,600 +0.01(+3.33%)
Aug 20, 2015 0.1500 0.1500 0.1500 0.1500 13,666 +0.00(+0.00%)
Aug 19, 2015 0.1600 0.1600 0.1500 0.1500 32,000 -0.01(-6.25%)
Aug 18, 2015 0.1600 0.1600 0.1500 0.1600 376,000 +0.00(+0.00%)
Aug 17, 2015 0.1750 0.1750 0.1550 0.1600 120,100 -0.01(-8.57%)
Aug 14, 2015 0.1800 0.1800 0.1750 0.1750 88,800 -0.02(-7.89%)
Aug 13, 2015 0.1600 0.1900 0.1600 0.1900 26,500 +0.02(+11.76%)
Aug 12, 2015 0.1600 0.1700 0.1500 0.1700 98,524 +0.01(+6.25%)
Aug 11, 2015 0.1700 0.1700 0.1600 0.1600 99,000 -0.01(-5.88%)
Aug 10, 2015 0.1700 0.1800 0.1700 0.1700 163,000 +0.00(+0.00%)
Aug 07, 2015 0.1700 0.1700 0.1700 0.1700 2,000 -0.03(-15.00%)
Aug 06, 2015 0.1850 0.2000 0.1700 0.2000 312,500 +0.00(+0.00%)
Aug 05, 2015 0.1850 0.2000 0.1850 0.2000 1,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.