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 30, 2021 0.7000 0.7000 0.6300 0.6400 12,052 +0.04(+6.67%)
Jul 29, 2021 0.6000 0.6000 0.6000 0.6000 1,030 +0.00(+0.00%)
Jul 28, 2021 0.6200 0.6200 0.6000 0.6000 12,127 -0.01(-1.64%)
Jul 27, 2021 0.6000 0.6100 0.6000 0.6100 820 -0.07(-10.29%)
Jul 26, 2021 0.6000 0.6800 0.6000 0.6800 2,605 +0.14(+24.79%)
Jul 23, 2021 0.5000 0.6800 0.5000 0.5449 4,915 -0.14(-19.87%)
Jul 22, 2021 0.5600 0.6800 0.5600 0.6800 350 -0.02(-2.86%)
Jul 21, 2021 0.7000 0.7000 0.7000 0.7000 223 +0.02(+2.94%)
Jul 20, 2021 0.5000 0.7000 0.5000 0.6800 3,343 +0.12(+21.43%)
Jul 19, 2021 0.6350 0.7496 0.5600 0.5600 6,162 -0.08(-12.50%)
Jul 16, 2021 0.6605 0.7450 0.6050 0.6400 21,604 -0.03(-4.48%)
Jul 15, 2021 0.7100 0.7200 0.6605 0.6700 20,987 -0.04(-5.63%)
Jul 14, 2021 0.6807 0.7497 0.6807 0.7100 5,755 -0.04(-5.33%)
Jul 13, 2021 0.7500 0.7500 0.6337 0.7500 12,081 -0.01(-0.66%)
Jul 12, 2021 0.7747 0.7900 0.7550 0.7550 29,119 +0.03(+4.14%)
Jul 09, 2021 0.7000 0.7250 0.7000 0.7250 400 +0.03(+3.57%)
Jul 07, 2021 0.7000 0.7000 0.7000 0 -0.04(-5.72%)
Jul 06, 2021 0.7021 0.8050 0.7021 0.7425 2,039 -0.04(-4.81%)
Jul 02, 2021 0.7000 0.7800 0.7000 0.7800 8,562 +0.03(+4.07%)
Jul 01, 2021 0.7007 0.7495 0.7007 0.7495 1,356 -0.03(-3.85%)
Jun 30, 2021 0.7900 0.8000 0.7000 0.7795 1,468 -0.01(-0.64%)
Jun 29, 2021 0.7000 0.7850 0.7000 0.7845 890 +0.01(+0.67%)
Jun 28, 2021 0.6800 0.7993 0.5600 0.7793 16,258 +0.05(+7.49%)
Jun 25, 2021 0.7000 0.7500 0.6800 0.7250 70,332 +0.04(+6.62%)
Jun 24, 2021 0.7250 0.7900 0.6800 0.6800 18,293 -0.02(-2.86%)
Jun 23, 2021 0.7305 0.7305 0.7000 0.7000 34,588 -0.11(-13.58%)
Jun 22, 2021 0.7650 0.8100 0.7300 0.8100 17,539 +0.01(+1.29%)
Jun 21, 2021 0.8200 0.8200 0.7300 0.7997 3,650 +0.07(+9.55%)
Jun 18, 2021 0.7305 0.8000 0.7300 0.7300 4,153 -0.00(-0.01%)
Jun 17, 2021 0.7993 0.7993 0.7301 0.7301 12,945 -0.07(-8.74%)
Jun 16, 2021 0.7800 0.8000 0.7500 0.8000 8,032 +0.01(+1.28%)
Jun 15, 2021 0.8100 0.8100 0.7800 0.7899 19,043 -0.05(-5.96%)
Jun 14, 2021 0.7900 0.8400 0.7704 0.8400 2,875 +0.13(+18.31%)
Jun 11, 2021 0.8200 0.8300 0.7100 0.7100 26,900 -0.09(-11.25%)
Jun 10, 2021 0.7328 0.8000 0.7328 0.8000 3,118 +0.00(+0.00%)
Jun 09, 2021 0.8000 0.8000 0.7664 0.8000 14,827 +0.03(+4.38%)
Jun 08, 2021 0.7100 0.7664 0.5600 0.7664 8,611 +0.02(+2.19%)
Jun 07, 2021 0.7900 0.7993 0.7300 0.7500 12,080 -0.02(-2.60%)
Jun 04, 2021 0.8000 0.8000 0.7100 0.7700 42,728 +0.02(+2.68%)
Jun 03, 2021 0.7500 0.7500 0.7280 0.7499 12,438 +0.02(+2.73%)
Jun 02, 2021 0.7650 0.8000 0.7300 0.7300 16,901 -0.01(-1.35%)
Jun 01, 2021 0.7250 0.8000 0.7250 0.7400 10,341 +0.00(+0.00%)
May 28, 2021 0.7100 0.8000 0.7100 0.7400 4,045 -0.03(-3.27%)
May 27, 2021 0.8000 0.8350 0.7500 0.7650 39,427 -0.04(-4.38%)
May 26, 2021 0.7800 0.8200 0.7750 0.8000 54,337 +0.02(+2.56%)
May 25, 2021 0.8600 0.8800 0.7800 0.7800 15,322 -0.01(-1.27%)
May 24, 2021 0.7200 0.8900 0.7200 0.7900 3,360 -0.02(-1.86%)
May 21, 2021 0.7207 0.8050 0.7207 0.8050 1,002 +0.01(+0.63%)
May 20, 2021 0.7200 0.8050 0.7200 0.8000 7,734 +0.09(+12.68%)
May 19, 2021 0.7105 0.7500 0.7100 0.7100 13,545 +0.00(+0.00%)
May 18, 2021 0.7107 0.7107 0.7100 0.7100 1,555 -0.04(-5.33%)
May 17, 2021 0.7200 0.8000 0.7200 0.7500 10,000 +0.00(+0.00%)
May 13, 2021 0.7500 0.7500 0.7500 42 +0.04(+5.63%)
May 12, 2021 0.7200 0.7300 0.7100 0.7100 4,446 -0.01(-1.44%)
May 11, 2021 0.7200 0.7844 0.7200 0.7204 16,115 +0.00(+0.06%)
May 10, 2021 0.7104 0.8495 0.7104 0.7200 3,863 -0.12(-14.29%)
May 07, 2021 0.8400 0.8400 0.7100 0.8400 866 -0.01(-1.12%)
May 06, 2021 0.7010 0.8500 0.7010 0.8495 7,725 -0.00(-0.06%)
May 05, 2021 0.8500 0.8500 0.7800 0.8500 32,466 +0.10(+13.33%)
May 04, 2021 0.7055 0.7500 0.7055 0.7500 2,712 +0.00(+0.00%)
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.