Skip to main content

Mountain Valley MD Holdings Inc (OP: MVMDF )

0.0240 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.0244 0.0298 0.0244 0.0297 6,100 +0.00(+0.00%)
Feb 28, 2024 0.0270 0.0297 0.0250 0.0297 40,000 -0.00(-0.34%)
Feb 27, 2024 0.0222 0.0298 0.0222 0.0298 38,228 +0.00(+13.31%)
Feb 26, 2024 0.0242 0.0263 0.0242 0.0263 5,050 -0.00(-5.73%)
Feb 23, 2024 0.0254 0.0298 0.0243 0.0279 9,800 -0.00(-6.38%)
Feb 22, 2024 0.0220 0.0298 0.0220 0.0298 29,300 +0.00(+0.00%)
Feb 21, 2024 0.0258 0.0298 0.0258 0.0298 2,100 +0.00(+0.00%)
Feb 20, 2024 0.0297 0.0298 0.0260 0.0298 1,908 +0.00(+0.34%)
Feb 16, 2024 0.0284 0.0297 0.0284 0.0297 200 +0.00(+3.48%)
Feb 15, 2024 0.0284 0.0299 0.0275 0.0287 10,790 -0.00(-3.37%)
Feb 14, 2024 0.0297 0.0297 0.0274 0.0297 9,200 -0.00(-0.67%)
Feb 13, 2024 0.0260 0.0299 0.0260 0.0299 6,400 +0.00(+17.72%)
Feb 12, 2024 0.0299 0.0299 0.0254 0.0254 29,808 -0.00(-15.05%)
Feb 09, 2024 0.0273 0.0299 0.0273 0.0299 3,500 +0.00(+18.65%)
Feb 08, 2024 0.0224 0.0266 0.0224 0.0252 5,750 -0.00(-16.00%)
Feb 06, 2024 0.0300 0 +0.00(+0.67%)
Feb 05, 2024 0.0300 0.0300 0.0275 0.0298 3,600 -0.00(-0.33%)
Feb 01, 2024 0.0299 0 +0.00(+0.00%)
Jan 30, 2024 0.0299 0 +0.00(+14.56%)
Jan 29, 2024 0.0245 0.0261 0.0242 0.0261 2,100 -0.00(-2.97%)
Jan 26, 2024 0.0221 0.0269 0.0221 0.0269 5,650 +0.00(+0.37%)
Jan 25, 2024 0.0248 0.0268 0.0245 0.0268 1,500 +0.00(+3.08%)
Jan 24, 2024 0.0245 0.0268 0.0219 0.0260 16,564 -0.00(-13.33%)
Jan 23, 2024 0.0261 0.0300 0.0261 0.0300 4,700 +0.00(+14.94%)
Jan 22, 2024 0.0269 0.0300 0.0223 0.0261 9,076 -0.00(-12.71%)
Jan 19, 2024 0.0260 0.0299 0.0260 0.0299 2,626 +0.00(+0.00%)
Jan 18, 2024 0.0277 0.0299 0.0277 0.0299 5,160 +0.00(+17.72%)
Jan 17, 2024 0.0225 0.0254 0.0225 0.0254 1,723 +0.00(+4.53%)
Jan 12, 2024 0.0243 0 +0.00(+2.97%)
Jan 11, 2024 0.0236 0.0312 0.0236 0.0236 766 -0.00(-11.61%)
Jan 09, 2024 0.0267 0 -0.00(-11.59%)
Jan 08, 2024 0.0261 0.0302 0.0224 0.0302 64,047 +0.00(+4.14%)
Jan 05, 2024 0.0260 0.0290 0.0260 0.0290 11,412 +0.00(+2.84%)
Jan 04, 2024 0.0282 0.0283 0.0282 0.0282 1,100 +0.00(+8.05%)
Jan 03, 2024 0.0283 0.0283 0.0261 0.0261 23,100 +0.00(+0.38%)
Jan 02, 2024 0.0260 0.0260 0.0260 0.0260 131 -0.00(-13.04%)
Dec 29, 2023 0.0289 0.0305 0.0260 0.0299 120,813 +0.00(+18.65%)
Dec 28, 2023 0.0267 0.0267 0.0252 0.0252 30,000 +0.00(+3.28%)
Dec 27, 2023 0.0160 0.0244 0.0160 0.0244 2,910 +0.01(+25.77%)
Dec 26, 2023 0.0142 0.0197 0.0142 0.0194 39,110 -0.00(-9.77%)
Dec 22, 2023 0.0207 0.0221 0.0196 0.0215 11,530 -0.00(-6.93%)
Dec 21, 2023 0.0242 0.0242 0.0186 0.0231 3,000 +0.00(+6.94%)
Dec 20, 2023 0.0216 0.0216 0.0216 0.0216 6,250 -0.00(-18.18%)
Dec 19, 2023 0.0187 0.0264 0.0187 0.0264 3,100 +0.00(+8.64%)
Dec 18, 2023 0.0228 0.0263 0.0228 0.0243 13,862 +0.00(+6.58%)
Dec 15, 2023 0.0214 0.0279 0.0214 0.0228 34,482 +0.00(+7.04%)
Dec 14, 2023 0.0210 0.0213 0.0205 0.0213 4,800 -0.00(-0.47%)
Dec 13, 2023 0.0192 0.0215 0.0192 0.0214 9,200 +0.00(+0.94%)
Dec 11, 2023 0.0212 0 +0.00(+5.47%)
Dec 08, 2023 0.0181 0.0221 0.0181 0.0201 339,200 +0.00(+0.50%)
Dec 07, 2023 0.0218 0.0219 0.0200 0.0200 38,450 -0.00(-9.50%)
Dec 06, 2023 0.0242 0.0259 0.0219 0.0221 25,966 -0.00(-8.30%)
Dec 05, 2023 0.0243 0.0243 0.0237 0.0241 1,300 +0.00(+2.55%)
Dec 04, 2023 0.0230 0.0237 0.0226 0.0235 98,200 +0.00(+5.86%)
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.