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 (%)
May 29, 2015 0.2000 0.2050 0.2000 0.2050 96,000 +0.01(+5.13%)
May 28, 2015 0.1800 0.2050 0.1800 0.1950 380,000 +0.02(+11.43%)
May 27, 2015 0.1800 0.1800 0.1750 0.1750 48,300 -0.02(-10.26%)
May 26, 2015 0.2050 0.2100 0.1750 0.1950 179,000 -0.01(-2.50%)
May 25, 2015 0.1650 0.2000 0.1650 0.2000 210,500 +0.03(+17.65%)
May 22, 2015 0.1700 0.1700 0.1700 0.1700 45,500 +0.01(+6.25%)
May 21, 2015 0.1700 0.1700 0.1550 0.1600 95,000 +0.00(+0.00%)
May 20, 2015 0.1800 0.1800 0.1500 0.1600 374,800 -0.02(-11.11%)
May 19, 2015 0.1750 0.1800 0.1700 0.1800 25,000 +0.00(+0.00%)
May 15, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 14, 2015 0.1800 0.1800 0.1700 0.1700 223,500 -0.01(-5.56%)
May 13, 2015 0.1800 0.1800 0.1800 0.1800 48,000 -0.01(-5.26%)
May 12, 2015 0.1900 0.1950 0.1900 0.1900 93,631 +0.00(+0.00%)
May 11, 2015 0.1950 0.1950 0.1800 0.1900 62,000 +0.01(+2.70%)
May 08, 2015 0.2000 0.2000 0.1850 0.1850 58,800 -0.02(-7.50%)
May 07, 2015 0.2000 0.2050 0.2000 0.2000 116,000 +0.00(+0.00%)
May 06, 2015 0.2050 0.2050 0.1900 0.2000 67,750 +0.00(+0.00%)
May 05, 2015 0.2000 0.2050 0.2000 0.2000 169,100 +0.01(+5.26%)
May 04, 2015 0.1900 0.1900 0.1800 0.1900 86,300 -0.01(-5.00%)
May 01, 2015 0.2250 0.2250 0.2000 0.2000 169,500 -0.03(-13.04%)
Apr 30, 2015 0.2400 0.2400 0.2000 0.2300 435,650 +0.00(+0.00%)
Apr 29, 2015 0.2150 0.2300 0.2100 0.2300 328,572 +0.02(+9.52%)
Apr 28, 2015 0.1950 0.2200 0.1800 0.2100 553,000 +0.02(+10.53%)
Apr 27, 2015 0.1800 0.1900 0.1800 0.1900 192,000 +0.01(+5.56%)
Apr 23, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 22, 2015 0.1800 0.1800 0.1700 0.1750 53,800 -0.01(-5.41%)
Apr 21, 2015 0.1750 0.1850 0.1750 0.1850 95,400 +0.01(+8.82%)
Apr 20, 2015 0.1600 0.1750 0.1600 0.1700 232,776 +0.01(+3.03%)
Apr 17, 2015 0.1600 0.1650 0.1550 0.1650 369,300 -0.01(-2.94%)
Apr 16, 2015 0.1600 0.1700 0.1600 0.1700 39,500 +0.01(+3.03%)
Apr 15, 2015 0.1550 0.1700 0.1550 0.1650 480,800 +0.01(+6.45%)
Apr 14, 2015 0.1500 0.1550 0.1500 0.1550 54,750 +0.01(+6.90%)
Apr 13, 2015 0.1550 0.1550 0.1450 0.1450 134,500 -0.02(-9.38%)
Apr 10, 2015 0.1550 0.1600 0.1550 0.1600 105,000 +0.01(+3.23%)
Apr 09, 2015 0.1400 0.1550 0.1300 0.1550 220,068 +0.02(+14.81%)
Apr 08, 2015 0.1450 0.1450 0.1350 0.1350 281,548 +0.01(+3.85%)
Apr 07, 2015 0.1500 0.1500 0.1200 0.1300 473,500 -0.02(-13.33%)
Apr 06, 2015 0.1500 0.1550 0.1500 0.1500 165,230 +0.01(+3.45%)
Apr 02, 2015 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Apr 01, 2015 0.1150 0.1650 0.1000 0.1650 1,778,500 +0.08(+83.33%)
Mar 31, 2015 0.0950 0.1000 0.0900 0.0900 82,100 -0.01(-10.00%)
Mar 30, 2015 0.1000 0.1000 0.1000 0.1000 192,000 +0.00(+0.00%)
Mar 26, 2015 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Mar 25, 2015 0.0800 0.0800 0.0750 0.0750 501,000 -0.01(-6.25%)
Mar 24, 2015 0.0800 0.0800 0.0800 0.0800 106,000 +0.00(+0.00%)
Mar 23, 2015 0.0800 0.0800 0.0750 0.0800 730,000 +0.01(+14.29%)
Mar 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 18, 2015 0.0700 0.0800 0.0700 0.0700 15,500 -0.01(-12.50%)
Mar 17, 2015 0.0800 0.0800 0.0800 0.0800 395,500 +0.00(+0.00%)
Mar 16, 2015 0.0800 0.0850 0.0700 0.0800 678,000 +0.01(+6.67%)
Mar 13, 2015 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Mar 12, 2015 0.0800 0.0800 0.0750 0.0750 388,673 +0.00(+0.00%)
Mar 11, 2015 0.0750 0.0750 0.0700 0.0750 107,000 -0.01(-6.25%)
Mar 10, 2015 0.0750 0.0800 0.0750 0.0800 1,117,500 +0.01(+14.29%)
Mar 09, 2015 0.0750 0.0750 0.0700 0.0700 20,434 +0.01(+7.69%)
Mar 06, 2015 0.0750 0.0750 0.0650 0.0650 339,000 -0.01(-18.75%)
Mar 05, 2015 0.0700 0.0800 0.0700 0.0800 339,500 +0.00(+0.00%)
Mar 04, 2015 0.0800 0.0750 0.0800 1,233,800 +0.01(+6.67%)
Mar 03, 2015 0.0750 0.0750 0.0550 0.0750 850,024 +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.