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 (%)
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%)
Nov 01, 2018 0.4990 0.4990 0.4990 31 +0.00(+0.00%)
Oct 31, 2018 0.4800 0.4990 0.4800 0.4990 2,605 +0.02(+3.96%)
Oct 30, 2018 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Oct 29, 2018 0.4800 0.4990 0.4500 0.4800 11,399 +0.03(+6.67%)
Oct 26, 2018 0.4200 0.5090 0.4100 0.4500 18,500 +0.03(+7.14%)
Oct 25, 2018 0.3800 0.4200 0.3775 0.4200 14,675 +0.04(+10.53%)
Oct 24, 2018 0.3650 0.3800 0.3500 0.3800 15,430 +0.00(+0.00%)
Oct 23, 2018 0.3960 0.4500 0.3500 0.3800 71,169 -0.04(-10.17%)
Oct 22, 2018 0.4300 0.4400 0.4230 0.4230 23,166 -0.01(-1.63%)
Oct 19, 2018 0.5100 0.5100 0.4300 0.4300 17,700 -0.08(-15.69%)
Oct 18, 2018 0.4700 0.5200 0.4400 0.5100 30,565 +0.05(+10.87%)
Oct 17, 2018 0.4200 0.4700 0.3820 0.4600 41,800 -0.01(-3.16%)
Oct 16, 2018 0.4651 0.5090 0.4600 0.4750 42,850 -0.02(-3.26%)
Oct 15, 2018 0.4510 0.5500 0.4510 0.4910 52,243 -0.06(-10.73%)
Oct 12, 2018 0.5300 0.5500 0.4941 0.5500 6,100 +0.02(+3.77%)
Oct 11, 2018 0.5000 0.5300 0.4651 0.5300 24,711 -0.05(-8.62%)
Oct 10, 2018 0.6000 0.6700 0.4933 0.5800 55,014 -0.01(-1.28%)
Oct 09, 2018 0.5600 0.5875 0.5500 0.5875 16,565 -0.01(-2.08%)
Oct 08, 2018 0.6400 0.6700 0.5600 0.6000 10,305 -0.04(-6.28%)
Oct 05, 2018 0.6500 0.8100 0.6400 0.6402 12,300 +0.03(+4.95%)
Oct 04, 2018 0.6300 0.6350 0.6100 0.6100 5,000 -0.03(-3.94%)
Oct 03, 2018 0.6300 0.6350 0.6300 0.6350 5,168 +0.02(+2.42%)
Oct 02, 2018 0.6100 0.6400 0.6100 0.6200 16,120 -0.03(-4.62%)
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.