Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Maven Inc (OP: MVEN )

0.4200 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 (%)
Aug 30, 2019 0.9000 0.9016 0.8500 0.9000 28,700 +0.00(+0.00%)
Aug 29, 2019 0.9000 0.9000 0.8600 0.9000 17,500 -0.03(-3.23%)
Aug 28, 2019 0.9300 0.9300 0.8800 0.9300 3,327 +0.03(+3.33%)
Aug 27, 2019 0.8500 0.9000 0.8500 0.9000 10,900 +0.00(+0.00%)
Aug 26, 2019 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 23, 2019 0.8600 0.9000 0.8600 0.9000 14,700 +0.00(+0.00%)
Aug 22, 2019 0.8500 0.9000 0.8500 0.9000 1,205 +0.00(+0.00%)
Aug 21, 2019 0.9000 0.9000 0.9000 0.9000 3,502 +0.00(+0.00%)
Aug 20, 2019 0.9000 0.9000 0.8600 0.9000 20,568 +0.04(+4.26%)
Aug 19, 2019 0.8500 0.9000 0.8500 0.8632 2,655 -0.02(-2.09%)
Aug 16, 2019 0.9000 0.9000 0.8816 0.8816 6,000 +0.01(+0.75%)
Aug 15, 2019 0.9000 0.9500 0.8750 0.8750 9,713 +0.02(+1.74%)
Aug 14, 2019 0.9000 0.9000 0.8500 0.8600 6,300 -0.04(-4.44%)
Aug 13, 2019 0.9000 0.9000 0.9000 0.9000 1,621 -0.05(-5.26%)
Aug 12, 2019 0.8400 1.000 0.8400 0.9500 37,317 +0.07(+7.95%)
Aug 09, 2019 0.7600 0.9375 0.7600 0.8800 53,500 +0.12(+15.79%)
Aug 08, 2019 0.7475 0.7600 0.7475 0.7600 6,700 +0.04(+5.56%)
Aug 07, 2019 0.7424 0.7600 0.7200 0.7200 26,939 +0.00(+0.00%)
Aug 05, 2019 0.7200 0.7200 0.7200 0 -0.07(-8.86%)
Aug 02, 2019 0.7900 0.8000 0.7900 0.7900 14,100 +0.04(+5.33%)
Aug 01, 2019 0.7900 0.7900 0.7500 0.7500 3,315 +0.00(+0.00%)
Jul 31, 2019 0.7200 0.7500 0.7200 0.7500 10,300 +0.03(+4.17%)
Jul 30, 2019 0.7000 0.7224 0.7000 0.7200 12,026 +0.03(+5.02%)
Jul 29, 2019 0.7500 0.7500 0.6856 0.6856 1,460 -0.06(-8.59%)
Jul 26, 2019 0.7500 0.7540 0.7500 0.7500 15,700 -0.05(-6.25%)
Jul 25, 2019 0.6650 0.8000 0.6650 0.8000 7,152 +0.10(+14.29%)
Jul 24, 2019 0.8500 0.8500 0.7000 0.7000 3,501 -0.10(-12.50%)
Jul 23, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jul 22, 2019 0.8000 0.8100 0.8000 0.8000 7,300 +0.09(+13.25%)
Jul 19, 2019 0.8000 0.8000 0.7064 0.7064 13,600 -0.10(-12.25%)
Jul 16, 2019 0.8050 0.8050 0.8050 0 +0.06(+7.33%)
Jul 15, 2019 0.7210 0.8000 0.6840 0.7500 26,000 -0.05(-6.25%)
Jul 12, 2019 0.7200 0.8000 0.7200 0.8000 1,900 +0.08(+11.11%)
Jul 11, 2019 0.7200 0.7200 0.7200 0.7200 2,580 -0.03(-4.00%)
Jul 10, 2019 0.7500 0.7500 0.7500 0.7500 13,164 +0.00(+0.00%)
Jul 09, 2019 0.7540 0.7750 0.7500 0.7500 61,864 +0.02(+2.74%)
Jul 08, 2019 0.7500 0.8000 0.7300 0.7300 28,400 -0.02(-2.67%)
Jul 05, 2019 0.7100 0.8500 0.7100 0.7500 22,600 +0.05(+7.14%)
Jul 03, 2019 0.7500 1.000 0.7000 0.7000 13,900 -0.05(-6.67%)
Jul 02, 2019 0.7500 0.7500 0.7200 0.7500 5,400 +0.08(+11.94%)
Jul 01, 2019 0.7500 0.7500 0.6081 0.6700 19,333 +0.02(+3.08%)
Jun 28, 2019 0.7000 0.7000 0.6500 0.6500 3,400 -0.01(-1.52%)
Jun 27, 2019 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Jun 26, 2019 0.6500 0.6500 0.6500 0.6500 8,600 +0.00(+0.00%)
Jun 25, 2019 0.6000 0.7000 0.6000 0.6500 12,012 -0.03(-4.41%)
Jun 24, 2019 0.5800 0.6800 0.5800 0.6800 33,257 +0.10(+17.24%)
Jun 21, 2019 0.5600 0.5800 0.5600 0.5800 1,500 +0.03(+4.54%)
Jun 20, 2019 0.6200 0.6200 0.5548 0.5548 14,086 -0.07(-10.52%)
Jun 19, 2019 0.6000 0.6200 0.5800 0.6200 20,192 +0.04(+6.90%)
Jun 18, 2019 0.5485 0.5800 0.5400 0.5800 45,178 +0.05(+9.43%)
Jun 17, 2019 0.5100 0.5300 0.4500 0.5300 14,267 +0.11(+24.71%)
Jun 14, 2019 0.4250 0.4250 0.4250 75 +0.00(+0.00%)
Jun 13, 2019 0.4500 0.4500 0.4143 0.4250 52,710 +0.01(+1.19%)
Jun 12, 2019 0.4250 0.4250 0.4200 0.4200 57,883 +0.00(+0.00%)
Jun 11, 2019 0.4250 0.4250 0.4200 0.4200 27,000 +0.01(+2.44%)
Jun 10, 2019 0.4100 0.4100 0.4100 0.4100 250 -0.02(-3.55%)
Jun 07, 2019 0.4000 0.4251 0.4000 0.4251 3,600 -0.03(-6.06%)
Jun 06, 2019 0.4525 0.4525 0.4525 0.4525 15,000 +0.00(+0.56%)
Jun 05, 2019 0.4000 0.4500 0.4000 0.4500 77,800 +0.00(+0.00%)
Jun 04, 2019 0.3800 0.4575 0.3800 0.4500 23,257 +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.