Skip to main content

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

Historical Prices

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.