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

The Maven Inc (OP: MVEN )

0.4200 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 (%)
Nov 30, 2021 0.6000 0.6248 0.5950 0.6300 44,626 +0.02(+2.44%)
Nov 29, 2021 0.6360 0.7700 0.6000 0.6150 201,852 -0.04(-5.38%)
Nov 26, 2021 0.7200 0.7200 0.6295 0.6500 41,640 -0.10(-13.91%)
Nov 24, 2021 0.6450 0.7900 0.6050 0.7550 116,469 +0.11(+17.97%)
Nov 23, 2021 0.5625 0.6500 0.5500 0.6400 275,528 +0.04(+6.67%)
Nov 22, 2021 0.5851 0.6000 0.5700 0.6000 120,344 +0.00(+0.00%)
Nov 19, 2021 0.5050 0.6000 0.4950 0.6000 175,779 +0.05(+9.09%)
Nov 18, 2021 0.6700 0.5500 0.5300 0.5500 74,245 -0.07(-11.29%)
Nov 17, 2021 0.6155 0.7000 0.6155 0.6200 22,265 +0.01(+2.01%)
Nov 16, 2021 0.5750 0.7500 0.5750 0.6078 247,458 +0.05(+8.54%)
Nov 15, 2021 0.4050 0.5600 0.4050 0.5600 74,537 +0.02(+3.70%)
Nov 12, 2021 0.5500 0.5500 0.5025 0.5400 41,153 +0.08(+17.39%)
Nov 11, 2021 0.5000 0.5000 0.4300 0.4600 118,317 +0.01(+2.22%)
Nov 09, 2021 0.4500 0.4750 0.4500 0.4500 10,525 -0.02(-5.26%)
Nov 08, 2021 0.4500 0.4750 0.4500 0.4750 8,403 -0.03(-5.00%)
Nov 05, 2021 0.4500 0.5000 0.4500 0.5000 27,121 +0.03(+5.26%)
Nov 04, 2021 0.4500 0.4750 0.4500 0.4750 2,008 -0.03(-5.00%)
Nov 03, 2021 0.4750 0.5000 0.4750 0.5000 4,100 +0.03(+5.26%)
Nov 02, 2021 0.5000 0.5000 0.4750 0.4750 1,262 -0.03(-5.00%)
Nov 01, 2021 0.5300 0.5300 0.5000 0.5000 1,309 +0.01(+2.04%)
Oct 29, 2021 0.5100 0.5200 0.4700 0.4900 5,980 -0.02(-3.92%)
Oct 28, 2021 0.4675 0.5300 0.4675 0.5100 1,960 -0.04(-7.27%)
Oct 27, 2021 0.5000 0.5500 0.4775 0.5500 27,473 +0.08(+15.79%)
Oct 26, 2021 0.5100 0.5100 0.4750 0.4750 5,150 -0.07(-12.04%)
Oct 25, 2021 0.5300 0.5500 0.5000 0.5400 4,666 -0.01(-1.82%)
Oct 22, 2021 0.4400 0.5500 0.4400 0.5500 3,752 +0.14(+34.15%)
Oct 21, 2021 0.4550 0.4650 0.4100 0.4100 6,971 -0.09(-18.00%)
Oct 20, 2021 0.5000 0.5500 0.4050 0.5000 5,050 +0.01(+1.01%)
Oct 19, 2021 0.5000 0.5000 0.4950 0.4950 1,011 -0.02(-2.94%)
Oct 18, 2021 0.5000 0.5500 0.4500 0.5100 16,113 +0.06(+13.33%)
Oct 15, 2021 0.4500 0.5500 0.4500 0.4500 35,423 -0.00(-0.55%)
Oct 14, 2021 0.4750 0.5000 0.4525 0.4525 1,996 +0.02(+4.99%)
Oct 13, 2021 0.4051 0.4605 0.4051 0.4310 3,940 +0.02(+5.12%)
Oct 12, 2021 0.4000 0.5000 0.4000 0.4100 53,813 -0.09(-18.00%)
Oct 11, 2021 0.4000 0.5000 0.4000 0.5000 31,156 +0.08(+19.05%)
Oct 08, 2021 0.4500 0.5000 0.4200 0.4200 21,225 +0.02(+5.00%)
Oct 07, 2021 0.4000 0.5000 0.4000 0.4000 21,500 +0.00(+0.00%)
Oct 06, 2021 0.5000 0.5250 0.4000 0.4000 27,243 +0.02(+5.26%)
Oct 05, 2021 0.3998 0.4000 0.3500 0.3800 26,165 +0.06(+18.75%)
Oct 04, 2021 0.4000 0.4000 0.3200 0.3200 15,601 -0.03(-9.86%)
Oct 01, 2021 0.4000 0.4000 0.3100 0.3550 58,251 -0.03(-6.58%)
Sep 30, 2021 0.4500 0.4500 0.3000 0.3800 47,574 -0.06(-13.64%)
Sep 29, 2021 0.4250 0.4500 0.4250 0.4400 4,546 +0.00(+0.00%)
Sep 28, 2021 0.4000 0.4750 0.4000 0.4400 16,850 -0.01(-2.22%)
Sep 27, 2021 0.5500 0.5500 0.4000 0.4500 27,500 -0.10(-18.18%)
Sep 24, 2021 0.6100 0.6100 0.5000 0.5500 45,577 -0.05(-8.33%)
Sep 22, 2021 0.6000 0.6000 0.6000 26 +0.10(+20.00%)
Sep 21, 2021 0.4500 0.5500 0.4500 0.5000 4,120 +0.03(+6.38%)
Sep 20, 2021 0.4750 0.5000 0.4700 0.4700 6,115 -0.03(-6.00%)
Sep 17, 2021 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Sep 16, 2021 0.5000 0.5000 0.5000 0.5000 130 +0.05(+11.11%)
Sep 15, 2021 0.4500 0.5000 0.4500 0.4500 9,695 -0.05(-10.00%)
Sep 14, 2021 0.6000 0.6000 0.5000 0.5000 6,676 +0.00(+0.00%)
Sep 13, 2021 0.5900 0.5900 0.4500 0.5000 3,894 -0.05(-9.09%)
Sep 10, 2021 0.5500 0.5500 0.5500 0.5500 1,593 +0.05(+10.00%)
Sep 09, 2021 0.5500 0.5750 0.5000 0.5000 18,298 +0.00(+0.00%)
Sep 08, 2021 0.5550 0.6300 0.5000 0.5000 70,414 +0.00(+0.00%)
Sep 07, 2021 0.5000 0.6100 0.5000 0.5000 15,438 -0.11(-18.03%)
Sep 03, 2021 0.6100 0.6100 0.5300 0.6100 6,060 +0.06(+10.91%)
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.