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 (%)
May 31, 2023 0.0449 0.0505 0.0382 0.0411 7,290 -0.00(-6.38%)
May 30, 2023 0.0387 0.0505 0.0387 0.0439 5,332 +0.00(+9.75%)
May 25, 2023 0.0400 0 -0.00(-10.51%)
May 24, 2023 0.0410 0.0447 0.0401 0.0447 8,225 +0.00(+5.18%)
May 23, 2023 0.0509 0.0509 0.0425 0.0425 5,100 -0.00(-2.30%)
May 19, 2023 0.0435 0 +0.00(+5.84%)
May 18, 2023 0.0411 0.0411 0.0411 0.0411 15,792 +0.00(+0.24%)
May 17, 2023 0.0413 0.0413 0.0407 0.0410 52,550 -0.01(-24.77%)
May 15, 2023 0.0545 0 +0.01(+12.37%)
May 12, 2023 0.0488 0.0488 0.0485 0.0485 3,095 -0.00(-2.41%)
May 10, 2023 0.0497 0 +0.00(+5.97%)
May 09, 2023 0.0545 0.0545 0.0469 0.0469 5,150 -0.01(-13.15%)
May 08, 2023 0.0476 0.0540 0.0476 0.0540 45,573 +0.01(+13.21%)
May 05, 2023 0.0498 0.0498 0.0420 0.0477 12,402 -0.00(-8.27%)
May 03, 2023 0.0520 0 +0.00(+0.00%)
May 02, 2023 0.0507 0.0520 0.0498 0.0520 22,965 -0.00(-0.76%)
May 01, 2023 0.0510 0.0524 0.0492 0.0524 1,245 -0.00(-2.96%)
Apr 28, 2023 0.0510 0.0540 0.0510 0.0540 601 -0.00(-0.92%)
Apr 26, 2023 0.0545 0 +0.00(+7.92%)
Apr 25, 2023 0.0505 0.0505 0.0505 0.0505 1,338 -0.00(-8.35%)
Apr 21, 2023 0.0551 0 -0.00(-2.30%)
Apr 19, 2023 0.0564 0 -0.01(-9.76%)
Apr 14, 2023 0.0625 70 -0.00(-5.30%)
Apr 13, 2023 0.0684 0.0684 0.0660 0.0660 2,301 +0.01(+8.73%)
Apr 12, 2023 0.0607 0.0639 0.0607 0.0607 133,100 +0.00(+0.00%)
Apr 11, 2023 0.0487 0.0607 0.0487 0.0607 29,545 +0.01(+21.40%)
Apr 06, 2023 0.0500 0 +0.01(+19.90%)
Apr 05, 2023 0.0417 0.0417 0.0417 0.0417 1,001 -0.01(-15.93%)
Apr 04, 2023 0.0496 0.0496 0.0496 0.0496 800 +0.00(+9.25%)
Apr 03, 2023 0.0454 0.0454 0.0454 0.0454 4,000 +0.00(+0.89%)
Mar 30, 2023 0.0450 20 +0.00(+8.70%)
Mar 29, 2023 0.0414 0.0414 0.0414 0.0414 175 -0.00(-3.94%)
Mar 28, 2023 0.0360 0.0431 0.0360 0.0431 42,104 +0.00(+12.53%)
Mar 27, 2023 0.0383 0.0383 0.0383 0.0383 100 +0.00(+0.79%)
Mar 24, 2023 0.0380 0.0380 0.0370 0.0380 300 -0.00(-6.86%)
Mar 23, 2023 0.0379 0.0408 0.0359 0.0408 34,360 -0.00(-9.73%)
Mar 22, 2023 0.0500 0.0500 0.0408 0.0452 6,735 +0.00(+5.12%)
Mar 20, 2023 0.0430 0 +0.00(+4.12%)
Mar 17, 2023 0.0413 0.0413 0.0413 0.0413 10,000 +0.00(+0.73%)
Mar 16, 2023 0.0309 0.0410 0.0309 0.0410 1,050 +0.00(+2.50%)
Mar 15, 2023 0.0390 0.0400 0.0390 0.0400 22,875 +0.00(+2.56%)
Mar 14, 2023 0.0390 0.0390 0.0390 0.0390 52,000 +0.00(+0.00%)
Mar 13, 2023 0.0400 0.0400 0.0390 0.0390 85,000 -0.00(-4.88%)
Mar 10, 2023 0.0400 0.0421 0.0400 0.0410 108,640 +0.00(+7.89%)
Mar 07, 2023 0.0380 0 -0.00(-1.30%)
Mar 06, 2023 0.0350 0.0385 0.0350 0.0385 2,526 +0.01(+18.83%)
Mar 03, 2023 0.0374 0.0374 0.0324 0.0324 276,000 -0.01(-13.37%)
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.