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 (%)
Feb 28, 2018 0.0700 0.0750 0.0650 0.0750 35,000 +0.00(+0.00%)
Feb 27, 2018 0.0750 0.0750 0.0750 0.0750 6,586 +0.00(+0.00%)
Feb 26, 2018 0.0700 0.0750 0.0700 0.0750 112,000 +0.01(+15.38%)
Feb 23, 2018 0.0700 0.0700 0.0650 0.0650 10,100 -0.01(-7.14%)
Feb 22, 2018 0.0700 0.0700 0.0700 0.0700 14,600 +0.00(+0.00%)
Feb 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 14, 2018 0.0750 0.0750 0.0700 0.0700 31,000 +0.00(+0.00%)
Feb 13, 2018 0.0700 0.0700 0.0700 0.0700 4,600 -0.00(-6.67%)
Feb 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 08, 2018 0.0750 0.0750 0.0750 0.0750 7,800 +0.00(+7.14%)
Feb 07, 2018 0.0700 0.0700 0.0700 0.0700 2,500 -0.01(-12.50%)
Feb 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 02, 2018 0.0750 0.0800 0.0750 0.0800 55,000 +0.01(+6.67%)
Feb 01, 2018 0.0750 0.0750 0.0750 0.0750 248,000 -0.01(-6.25%)
Jan 30, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 26, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 25, 2018 0.0850 0.0850 0.0850 0.0850 105,250 +0.01(+6.25%)
Jan 24, 2018 0.0800 0.0850 0.0800 0.0800 207,712 -0.01(-15.79%)
Jan 23, 2018 0.0900 0.0950 0.0900 0.0950 32,500 +0.01(+5.56%)
Jan 22, 2018 0.0900 0.0900 0.0900 0.0900 22,950 -0.01(-10.00%)
Jan 19, 2018 0.1000 0.1000 0.0900 0.1000 20,000 +0.01(+11.11%)
Jan 18, 2018 0.0900 0.0900 0.0850 0.0900 79,000 +0.00(+0.00%)
Jan 17, 2018 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jan 16, 2018 0.0900 0.0800 0.0900 177,000 +0.00(+0.00%)
Jan 15, 2018 0.0900 0.0900 0.0900 0.0900 114,083 +0.00(+0.00%)
Jan 12, 2018 0.0900 0.0900 0.0850 0.0900 94,500 +0.00(+0.00%)
Jan 11, 2018 0.1000 0.1000 0.0900 0.0900 560,000 -0.01(-10.00%)
Jan 10, 2018 0.0950 0.1000 0.0900 0.1000 613,150 +0.01(+5.26%)
Jan 09, 2018 0.0900 0.0950 0.0850 0.0950 233,000 +0.01(+11.76%)
Jan 08, 2018 0.0850 0.0950 0.0850 0.0850 1,008,878 +0.00(+0.00%)
Jan 05, 2018 0.0800 0.0850 0.0800 0.0850 97,000 +0.01(+6.25%)
Jan 04, 2018 0.0800 0.0800 0.0750 0.0800 370,500 +0.00(+0.00%)
Jan 03, 2018 0.0800 0.0900 0.0800 0.0800 54,750 +0.01(+6.67%)
Dec 29, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 28, 2017 0.0800 0.0850 0.0800 0.0850 30,000 +0.00(+0.00%)
Dec 27, 2017 0.0800 0.0850 0.0800 0.0850 767,750 +0.01(+6.25%)
Dec 22, 2017 0.0850 0.0900 0.0800 0.0800 530,400 -0.01(-11.11%)
Dec 21, 2017 0.0750 0.0900 0.0750 0.0900 972,200 +0.00(+0.00%)
Dec 20, 2017 0.0900 0.1250 0.0900 0.0900 1,491,985 +0.01(+12.50%)
Dec 19, 2017 0.0800 0.0800 0.0750 0.0800 238,800 +0.00(+0.00%)
Dec 15, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 13, 2017 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Dec 12, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Dec 11, 2017 0.0850 0.0850 0.0850 0.0850 4,500 +0.01(+21.43%)
Dec 08, 2017 0.0750 0.0750 0.0700 0.0700 68,000 -0.00(-6.67%)
Dec 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.0950 0.0750 0.0750 7,300 -0.01(-11.76%)
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.