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 31, 2019 0.5500 0.7100 0.5500 0.7000 114,255 +0.14(+25.00%)
Oct 30, 2019 0.5800 0.6000 0.5600 0.5600 93,525 -0.01(-1.75%)
Oct 29, 2019 0.4900 0.5900 0.4900 0.5700 230,792 +0.10(+22.58%)
Oct 28, 2019 0.4700 0.4750 0.4650 0.4650 18,000 +0.00(+0.00%)
Oct 25, 2019 0.4700 0.4700 0.4650 0.4650 33,500 -0.00(-1.06%)
Oct 24, 2019 0.4700 0.4700 0.4700 0.4700 22,000 -0.01(-2.08%)
Oct 23, 2019 0.4800 0.4800 0.4750 0.4800 13,000 +0.00(+0.00%)
Oct 22, 2019 0.4750 0.4800 0.4750 0.4800 38,000 +0.01(+2.13%)
Oct 21, 2019 0.4600 0.4700 0.4600 0.4700 19,500 +0.01(+2.17%)
Oct 18, 2019 0.4600 0.4600 0.4600 0.4600 31,500 +0.00(+0.00%)
Oct 17, 2019 0.4600 0.4600 0.4600 0.4600 6,000 +0.01(+2.22%)
Oct 16, 2019 0.4600 0.4600 0.4500 0.4500 11,684 -0.01(-1.10%)
Oct 15, 2019 0.4700 0.4700 0.4550 0.4550 23,550 -0.01(-3.19%)
Oct 11, 2019 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Oct 10, 2019 0.4600 0.4600 0.4550 0.4550 70,800 -0.01(-1.09%)
Oct 09, 2019 0.4600 0.4700 0.4600 0.4600 21,500 -0.03(-6.12%)
Oct 08, 2019 0.4550 0.5000 0.4500 0.4900 53,666 +0.03(+7.69%)
Oct 07, 2019 0.4600 0.4600 0.4550 0.4550 55,659 -0.01(-3.19%)
Oct 04, 2019 0.4650 0.4700 0.4550 0.4700 17,000 +0.00(+1.08%)
Oct 03, 2019 0.4500 0.4650 0.4500 0.4650 21,500 +0.03(+5.68%)
Oct 02, 2019 0.4650 0.4650 0.4200 0.4400 44,166 -0.03(-5.38%)
Oct 01, 2019 0.4800 0.4800 0.4650 0.4650 6,000 +0.02(+3.33%)
Sep 30, 2019 0.4800 0.4800 0.4500 0.4500 70,061 -0.03(-6.25%)
Sep 27, 2019 0.4800 0.4800 0.4700 0.4800 25,165 +0.00(+0.00%)
Sep 26, 2019 0.4800 0.4800 0.4800 0.4800 11,351 -0.02(-4.00%)
Sep 25, 2019 0.5200 0.5200 0.4800 0.5000 45,016 -0.01(-1.96%)
Sep 24, 2019 0.5200 0.5200 0.5100 0.5100 25,000 -0.01(-1.92%)
Sep 23, 2019 0.5200 0.5200 0.5200 0.5200 4,000 -0.01(-1.89%)
Sep 20, 2019 0.5300 0.5300 0.5300 0.5300 9,973 +0.02(+3.92%)
Sep 19, 2019 0.5100 0.5100 0.5100 66 +0.00(+0.00%)
Sep 18, 2019 0.5300 0.5300 0.5100 0.5100 5,000 -0.01(-1.92%)
Sep 17, 2019 0.5200 0.5200 0.5200 0.5200 11,066 -0.01(-1.89%)
Sep 16, 2019 0.5300 0.5300 0.5300 0.5300 6,004 -0.01(-1.85%)
Sep 13, 2019 0.4900 0.5400 0.4900 0.5400 19,500 +0.05(+10.20%)
Sep 11, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Sep 10, 2019 0.5000 0.5000 0.4550 0.4700 53,720 -0.05(-9.62%)
Sep 09, 2019 0.4500 0.5500 0.3750 0.5200 211,991 +0.48(+1385.71%)
Sep 06, 2019 0.0300 0.0350 0.0300 0.0350 54,000 +0.00(+0.00%)
Sep 05, 2019 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+16.67%)
Sep 03, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 29, 2019 0.0300 0.0300 0.0300 0.0300 723,000 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0300 0.0300 0.0300 247,000 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 53,500 +0.00(+0.00%)
Aug 26, 2019 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2019 0.0300 0.0350 0.0300 0.0300 405,000 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Aug 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Aug 09, 2019 0.0300 0.0300 0.0300 0.0300 400,000 +0.00(+0.00%)
Aug 08, 2019 0.0300 0.0300 0.0300 0.0300 103,000 +0.00(+0.00%)
Aug 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +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.