Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Maven Inc (OP: MVEN )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 8, 2022 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 (%)
Jan 31, 2019 0.6800 0.6800 0.5300 0.6800 3,993 -0.05(-6.85%)
Jan 30, 2019 0.5690 0.7500 0.5690 0.7300 43,022 +0.16(+27.78%)
Jan 29, 2019 0.5713 0.5713 0.5713 0.5713 100 +0.02(+2.70%)
Jan 28, 2019 0.5563 0.5563 0.5563 0.5563 500 -0.03(-5.71%)
Jan 25, 2019 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.50%)
Jan 24, 2019 0.5990 0.5990 0.5990 25 +0.00(+0.00%)
Jan 23, 2019 0.4100 0.5990 0.4100 0.5990 519 +0.00(+0.00%)
Jan 22, 2019 0.4100 0.5990 0.4100 0.5990 13,242 -0.00(-0.17%)
Jan 18, 2019 0.4100 0.6000 0.4100 0.6000 1,600 +0.03(+4.35%)
Jan 17, 2019 0.5648 0.6090 0.5648 0.5750 4,202 -0.05(-7.26%)
Jan 16, 2019 0.6500 0.6500 0.6190 0.6200 5,596 -0.03(-4.62%)
Jan 15, 2019 0.5328 0.7000 0.5328 0.6500 6,263 +0.09(+16.07%)
Jan 14, 2019 0.4500 0.5600 0.4500 0.5600 200 +0.00(+0.00%)
Jan 11, 2019 0.5700 0.5700 0.4775 0.5600 2,900 +0.05(+9.80%)
Jan 10, 2019 0.4200 0.5100 0.4200 0.5100 12,816 +0.03(+6.25%)
Jan 09, 2019 0.4200 0.4800 0.4200 0.4800 1,100 +0.00(+0.00%)
Jan 08, 2019 0.4800 0.4800 0.4800 0.4800 157 +0.00(+0.00%)
Jan 07, 2019 0.4800 0.4800 0.4735 0.4800 4,975 +0.08(+20.00%)
Jan 04, 2019 0.4000 0.4000 0.4000 0.4000 2,500 -0.08(-16.67%)
Jan 03, 2019 0.4650 0.4800 0.4650 0.4800 1,677 +0.00(+0.00%)
Jan 02, 2019 0.4800 0.4800 0.4800 0.4800 208 +0.00(+0.00%)
Dec 31, 2018 0.3700 0.4800 0.3700 0.4800 15,700 +0.17(+54.34%)
Dec 28, 2018 0.3500 0.3500 0.3083 0.3110 86,400 -0.04(-11.14%)
Dec 27, 2018 0.2751 0.4200 0.2751 0.3500 19,197 +0.04(+12.90%)
Dec 26, 2018 0.3500 0.3500 0.3100 0.3100 29,902 -0.04(-11.43%)
Dec 24, 2018 0.3110 0.3500 0.3110 0.3500 11,100 -0.01(-2.78%)
Dec 21, 2018 0.3600 0.3600 0.3100 0.3600 5,200 +0.01(+2.86%)
Dec 20, 2018 0.3800 0.3800 0.3500 0.3500 44,225 +0.00(+0.00%)
Dec 19, 2018 0.3100 0.3600 0.3100 0.3500 28,275 +0.04(+12.90%)
Dec 18, 2018 0.3100 0.3100 0.3100 0.3100 2,100 +0.01(+3.33%)
Dec 17, 2018 0.2900 0.3000 0.2900 0.3000 7,050 +0.01(+3.45%)
Dec 14, 2018 0.3400 0.3470 0.2900 0.2900 11,400 -0.06(-17.14%)
Dec 12, 2018 0.3500 0.3500 0.3500 0 +0.07(+23.98%)
Dec 10, 2018 0.2823 0.2823 0.2823 0 -0.08(-21.58%)
Dec 07, 2018 0.3600 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Dec 06, 2018 0.2500 0.3900 0.2500 0.3600 55,550 +0.10(+38.46%)
Dec 04, 2018 0.2900 0.2900 0.2600 0.2600 1,200 -0.08(-23.53%)
Dec 03, 2018 0.3590 0.3600 0.3400 0.3400 17,117 +0.00(+0.00%)
Nov 30, 2018 0.3600 0.3600 0.3400 0.3400 7,700 -0.01(-2.86%)
Nov 28, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Nov 27, 2018 0.3300 0.3700 0.3300 0.3700 4,000 +0.02(+5.71%)
Nov 26, 2018 0.3500 0.3500 0.3300 0.3500 1,890 -0.01(-2.23%)
Nov 21, 2018 0.3580 0.3580 0.3580 0 +0.02(+6.87%)
Nov 20, 2018 0.4580 0.4580 0.3350 0.3350 17,695 -0.11(-24.04%)
Nov 19, 2018 0.3800 0.4410 0.3800 0.4410 1,400 +0.06(+16.05%)
Nov 16, 2018 0.3300 0.4000 0.3300 0.3800 8,700 -0.04(-9.52%)
Nov 14, 2018 0.4200 0.4200 0.4200 0 +0.02(+4.48%)
Nov 13, 2018 0.4800 0.4800 0.4020 0.4020 2,800 +0.00(+0.00%)
Nov 12, 2018 0.4200 0.4350 0.4020 0.4020 5,381 -0.08(-16.25%)
Nov 09, 2018 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.02%)
Nov 07, 2018 0.4705 0.4705 0.4705 0 -0.00(-0.95%)
Nov 05, 2018 0.4750 0.4750 0.4750 0 +0.02(+4.86%)
Nov 02, 2018 0.4800 0.4800 0.4000 0.4530 3,500 -0.05(-9.22%)
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.