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 (%)
Mar 31, 2020 0.6500 0.7700 0.6500 0.7700 5,000 +0.12(+18.46%)
Mar 30, 2020 0.7400 0.7400 0.6000 0.6500 5,300 +0.03(+4.84%)
Mar 27, 2020 0.6000 0.7900 0.5500 0.6200 12,700 +0.02(+3.33%)
Mar 26, 2020 0.6000 0.8300 0.5500 0.6000 32,068 -0.03(-4.76%)
Mar 25, 2020 0.6000 0.6300 0.6000 0.6300 6,333 +0.03(+5.00%)
Mar 24, 2020 0.4380 0.6100 0.4380 0.6000 34,775 +0.20(+50.00%)
Mar 23, 2020 0.4400 0.5200 0.3600 0.4000 6,430 -0.09(-18.37%)
Mar 20, 2020 0.4900 0.4900 0.4000 0.4900 11,300 -0.01(-2.00%)
Mar 19, 2020 0.3400 0.5200 0.3400 0.5000 6,200 +0.07(+16.28%)
Mar 18, 2020 0.5299 0.5299 0.4000 0.4300 16,835 -0.07(-14.00%)
Mar 17, 2020 0.5000 0.5000 0.4500 0.5000 11,041 -0.01(-1.96%)
Mar 16, 2020 0.5500 0.5500 0.4500 0.5100 12,141 +0.11(+27.50%)
Mar 13, 2020 0.5320 0.5480 0.4000 0.4000 24,900 -0.14(-25.93%)
Mar 12, 2020 0.6200 0.6200 0.3100 0.5400 39,033 -0.10(-15.62%)
Mar 11, 2020 0.7001 0.7001 0.6000 0.6400 26,319 -0.16(-20.00%)
Mar 10, 2020 0.8000 0.8000 0.8000 19 +0.00(+0.00%)
Mar 09, 2020 0.7999 0.8000 0.7999 0.8000 200 +0.00(+0.00%)
Mar 06, 2020 0.7500 0.8000 0.7499 0.8000 5,400 -0.01(-1.22%)
Mar 05, 2020 0.7500 0.8099 0.7500 0.8099 1,100 +0.06(+7.99%)
Mar 04, 2020 0.7500 0.7500 0.7275 0.7500 6,474 -0.06(-7.40%)
Mar 02, 2020 0.8099 0.8099 0.8099 0 +0.00(+0.00%)
Feb 28, 2020 0.7708 0.8099 0.7500 0.8099 4,100 +0.01(+1.24%)
Feb 27, 2020 0.8280 0.8280 0.8000 0.8000 21,759 -0.01(-1.23%)
Feb 26, 2020 0.8100 0.8200 0.8100 0.8100 5,851 -0.01(-1.10%)
Feb 25, 2020 0.8400 0.8500 0.8190 0.8190 4,059 +0.02(+2.37%)
Feb 24, 2020 0.8300 0.8300 0.7708 0.8000 5,000 -0.03(-3.09%)
Feb 21, 2020 0.8255 0.8255 0.8255 50 +0.00(+0.00%)
Feb 20, 2020 0.8300 0.8300 0.8190 0.8255 4,107 -0.00(-0.54%)
Feb 19, 2020 0.8100 0.8300 0.8000 0.8300 32,727 +0.02(+2.47%)
Feb 18, 2020 0.8000 0.8100 0.8000 0.8100 10,803 +0.00(+0.00%)
Feb 14, 2020 0.8050 0.8100 0.7500 0.8100 4,200 -0.02(-2.41%)
Feb 13, 2020 0.8000 0.8300 0.8000 0.8300 10,833 +0.00(+0.00%)
Feb 12, 2020 0.8300 0.8300 0.8300 0.8300 100 +0.03(+3.75%)
Feb 11, 2020 0.8000 0.8000 0.7775 0.8000 12,160 -0.02(-2.44%)
Feb 10, 2020 0.8300 0.8300 0.8065 0.8200 11,000 +0.00(+0.00%)
Feb 07, 2020 0.7500 0.8200 0.7500 0.8200 70,100 +0.00(+0.00%)
Feb 06, 2020 0.8200 0.8200 0.7500 0.8200 12,439 +0.07(+9.33%)
Feb 05, 2020 0.8100 0.8300 0.7500 0.7500 2,400 -0.08(-9.64%)
Feb 04, 2020 0.8300 0.8300 0.7900 0.8300 4,100 +0.00(+0.00%)
Feb 03, 2020 0.8200 0.8300 0.7800 0.8300 6,355 +0.01(+1.22%)
Jan 31, 2020 0.8200 0.8200 0.8020 0.8200 2,400 +0.02(+2.50%)
Jan 30, 2020 0.8001 0.8400 0.8000 0.8000 1,450 -0.01(-1.23%)
Jan 29, 2020 0.8100 0.8100 0.8100 0.8100 1,300 -0.01(-1.22%)
Jan 28, 2020 0.8200 0.8200 0.7600 0.8200 20,700 +0.02(+2.50%)
Jan 27, 2020 0.7700 0.8200 0.7600 0.8000 32,116 +0.00(+0.00%)
Jan 24, 2020 0.7700 0.8300 0.7700 0.8000 26,300 -0.03(-3.61%)
Jan 23, 2020 0.8220 0.8300 0.8220 0.8300 3,500 -0.02(-2.35%)
Jan 22, 2020 0.8500 0.8500 0.8100 0.8500 52,929 +0.00(+0.00%)
Jan 21, 2020 0.8800 0.8800 0.8200 0.8500 27,366 -0.02(-2.19%)
Jan 17, 2020 0.9200 0.9200 0.8200 0.8690 35,000 -0.01(-1.25%)
Jan 16, 2020 0.9300 0.9500 0.8696 0.8800 8,486 -0.02(-2.22%)
Jan 15, 2020 0.9000 0.9500 0.8300 0.9000 10,784 -0.01(-1.10%)
Jan 14, 2020 0.8600 0.9100 0.8600 0.9100 3,400 +0.00(+0.00%)
Jan 13, 2020 0.8925 0.9850 0.8900 0.9100 80,998 +0.05(+5.81%)
Jan 10, 2020 0.8200 0.8800 0.8200 0.8600 6,900 -0.02(-2.27%)
Jan 09, 2020 0.7000 0.8896 0.7000 0.8800 20,223 +0.06(+7.32%)
Jan 08, 2020 0.8500 0.9000 0.7000 0.8200 21,050 -0.03(-3.53%)
Jan 07, 2020 0.6900 0.8500 0.6900 0.8500 115,565 +0.11(+14.86%)
Jan 06, 2020 0.7400 0.7400 0.7400 0.7400 200 +0.12(+19.35%)
Jan 03, 2020 0.6200 0.6200 0.6200 0.6200 5,000 -0.12(-16.22%)
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.