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 (%)
Jul 31, 2020 0.6350 0.6350 0.5725 0.6350 4,500 +0.02(+2.42%)
Jul 30, 2020 0.5748 0.6200 0.5748 0.6200 17,960 +0.02(+3.42%)
Jul 29, 2020 0.5995 0.5995 0.5349 0.5995 1,410 +0.00(+0.00%)
Jul 28, 2020 0.5995 0.5995 0.5995 42 +0.00(+0.00%)
Jul 27, 2020 0.5500 0.5995 0.5001 0.5995 5,842 +0.05(+9.00%)
Jul 24, 2020 0.5050 0.6000 0.5001 0.5500 11,500 -0.05(-8.33%)
Jul 23, 2020 0.6000 0.6000 0.6000 0.6000 320 +0.00(+0.02%)
Jul 22, 2020 0.5999 0.5999 0.5050 0.5999 360 +0.00(+0.00%)
Jul 21, 2020 0.5999 0.5999 0.5999 0.5999 154 +0.00(+0.00%)
Jul 20, 2020 0.5500 0.5999 0.5500 0.5999 1,505 +0.05(+9.07%)
Jul 17, 2020 0.5500 0.5500 0.5250 0.5500 8,800 +0.00(+0.00%)
Jul 16, 2020 0.5800 0.6100 0.5000 0.5500 29,945 -0.03(-5.17%)
Jul 15, 2020 0.6490 0.6490 0.5800 0.5800 44,294 -0.04(-6.45%)
Jul 14, 2020 0.5800 0.6300 0.5800 0.6200 839 +0.04(+6.90%)
Jul 13, 2020 0.5800 0.5800 0.5800 0.5800 759 -0.07(-10.63%)
Jul 10, 2020 0.5800 0.6490 0.5800 0.6490 300 +0.02(+3.02%)
Jul 09, 2020 0.6300 0.6300 0.6300 0.6300 570 -0.02(-2.93%)
Jul 08, 2020 0.6200 0.6490 0.5800 0.6490 1,760 +0.02(+3.02%)
Jul 07, 2020 0.6490 0.6490 0.6050 0.6300 675 +0.05(+8.62%)
Jul 06, 2020 0.5938 0.6490 0.5800 0.5800 12,600 -0.02(-2.90%)
Jul 02, 2020 0.5800 0.6390 0.5800 0.5973 800 -0.04(-6.53%)
Jul 01, 2020 0.6490 0.6490 0.5800 0.6390 9,467 -0.01(-1.54%)
Jun 30, 2020 0.6490 0.6490 0.5800 0.6490 9,700 +0.07(+11.90%)
Jun 29, 2020 0.6000 0.6400 0.5800 0.5800 11,462 -0.07(-10.63%)
Jun 25, 2020 0.6490 0.6490 0.6490 0 +0.00(+0.00%)
Jun 24, 2020 0.5800 0.6490 0.5800 0.6490 4,920 +0.03(+4.68%)
Jun 23, 2020 0.6600 0.6600 0.5900 0.6200 9,183 -0.04(-6.06%)
Jun 22, 2020 0.5900 0.6700 0.5900 0.6600 4,956 -0.03(-4.35%)
Jun 19, 2020 0.6800 0.8000 0.6301 0.6900 5,500 +0.01(+1.47%)
Jun 18, 2020 0.6000 0.6800 0.6000 0.6800 21,200 +0.03(+4.62%)
Jun 17, 2020 0.5800 0.6500 0.5800 0.6500 1,321 +0.07(+12.07%)
Jun 16, 2020 0.5800 0.6500 0.5800 0.5800 10,595 -0.01(-1.69%)
Jun 15, 2020 0.6300 0.6500 0.5800 0.5900 11,440 -0.04(-5.60%)
Jun 12, 2020 0.5800 0.6500 0.5800 0.6250 13,700 +0.05(+7.76%)
Jun 11, 2020 0.5500 0.6800 0.5500 0.5800 23,232 -0.10(-14.71%)
Jun 10, 2020 0.5900 0.6800 0.5800 0.6800 14,544 +0.08(+13.33%)
Jun 09, 2020 0.5800 0.6000 0.5200 0.6000 12,911 +0.02(+3.45%)
Jun 08, 2020 0.5200 0.7899 0.4400 0.5800 34,868 +0.08(+16.00%)
Jun 05, 2020 0.4800 0.5000 0.4200 0.5000 11,100 +0.04(+8.70%)
Jun 04, 2020 0.4800 0.4800 0.4400 0.4600 5,386 -0.02(-4.17%)
Jun 03, 2020 0.4400 0.4800 0.4400 0.4800 11,364 +0.01(+2.13%)
Jun 02, 2020 0.4800 0.4800 0.4500 0.4700 3,963 -0.01(-2.08%)
Jun 01, 2020 0.4800 0.4800 0.4200 0.4800 3,283 +0.05(+11.63%)
May 29, 2020 0.4800 0.4800 0.4200 0.4300 2,800 -0.02(-4.44%)
May 28, 2020 0.4800 0.4800 0.4200 0.4500 716 +0.03(+7.14%)
May 27, 2020 0.4501 0.4800 0.4200 0.4200 2,342 -0.03(-6.69%)
May 26, 2020 0.4800 0.4800 0.4201 0.4501 750 +0.01(+2.30%)
May 22, 2020 0.4500 0.4600 0.4400 0.4400 10,000 +0.00(+0.00%)
May 21, 2020 0.4400 0.4900 0.4200 0.4400 25,225 +0.00(+0.00%)
May 20, 2020 0.4800 0.5000 0.4200 0.4400 53,362 -0.01(-2.22%)
May 19, 2020 0.4900 0.4900 0.4200 0.4500 27,915 +0.01(+2.27%)
May 18, 2020 0.4400 0.5300 0.4200 0.4400 40,069 -0.09(-16.19%)
May 15, 2020 0.4200 0.5250 0.4200 0.5250 5,900 +0.05(+9.38%)
May 14, 2020 0.5199 0.5350 0.4800 0.4800 19,716 -0.04(-7.67%)
May 13, 2020 0.4400 0.5199 0.3000 0.5199 37,930 +0.01(+1.96%)
May 12, 2020 0.4800 0.5100 0.4400 0.5099 10,670 +0.07(+17.22%)
May 11, 2020 0.4300 0.5100 0.4300 0.4350 6,584 +0.01(+1.16%)
May 08, 2020 0.5100 0.5199 0.4300 0.4300 18,200 -0.04(-8.51%)
May 07, 2020 0.4205 0.5100 0.4205 0.4700 18,910 -0.04(-7.84%)
May 06, 2020 0.5200 0.5200 0.5100 0.5100 467 +0.09(+21.40%)
May 05, 2020 0.5100 0.5200 0.4201 0.4201 1,600 -0.11(-20.72%)
May 04, 2020 0.5299 0.5299 0.5299 0.5299 300 +0.11(+26.14%)
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.