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 (%)
Sep 30, 2021 0.4500 0.4500 0.3000 0.3800 47,574 -0.06(-13.64%)
Sep 29, 2021 0.4250 0.4500 0.4250 0.4400 4,546 +0.00(+0.00%)
Sep 28, 2021 0.4000 0.4750 0.4000 0.4400 16,850 -0.01(-2.22%)
Sep 27, 2021 0.5500 0.5500 0.4000 0.4500 27,500 -0.10(-18.18%)
Sep 24, 2021 0.6100 0.6100 0.5000 0.5500 45,577 -0.05(-8.33%)
Sep 22, 2021 0.6000 0.6000 0.6000 26 +0.10(+20.00%)
Sep 21, 2021 0.4500 0.5500 0.4500 0.5000 4,120 +0.03(+6.38%)
Sep 20, 2021 0.4750 0.5000 0.4700 0.4700 6,115 -0.03(-6.00%)
Sep 17, 2021 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Sep 16, 2021 0.5000 0.5000 0.5000 0.5000 130 +0.05(+11.11%)
Sep 15, 2021 0.4500 0.5000 0.4500 0.4500 9,695 -0.05(-10.00%)
Sep 14, 2021 0.6000 0.6000 0.5000 0.5000 6,676 +0.00(+0.00%)
Sep 13, 2021 0.5900 0.5900 0.4500 0.5000 3,894 -0.05(-9.09%)
Sep 10, 2021 0.5500 0.5500 0.5500 0.5500 1,593 +0.05(+10.00%)
Sep 09, 2021 0.5500 0.5750 0.5000 0.5000 18,298 +0.00(+0.00%)
Sep 08, 2021 0.5550 0.6300 0.5000 0.5000 70,414 +0.00(+0.00%)
Sep 07, 2021 0.5000 0.6100 0.5000 0.5000 15,438 -0.11(-18.03%)
Sep 03, 2021 0.6100 0.6100 0.5300 0.6100 6,060 +0.06(+10.91%)
Sep 02, 2021 0.5501 0.5800 0.5500 0.5500 3,950 -0.03(-5.17%)
Aug 31, 2021 0.5800 0.5800 0.5800 10 -0.03(-4.92%)
Aug 30, 2021 0.5200 0.7200 0.5000 0.6100 22,270 +0.00(+0.00%)
Aug 27, 2021 0.6350 0.6350 0.6000 0.6100 17,000 +0.01(+1.67%)
Aug 26, 2021 0.5600 0.6850 0.5450 0.6000 179,291 -0.07(-10.43%)
Aug 25, 2021 0.7100 0.7100 0.5349 0.6699 27,599 -0.03(-4.30%)
Aug 24, 2021 0.6168 0.7000 0.5700 0.7000 33,909 +0.13(+22.81%)
Aug 23, 2021 0.5701 0.6200 0.5300 0.5700 7,562 +0.00(+0.00%)
Aug 20, 2021 0.6300 0.6450 0.5700 0.5700 11,810 -0.01(-1.72%)
Aug 19, 2021 0.6000 0.6000 0.5798 0.5800 64,806 -0.02(-3.33%)
Aug 18, 2021 0.6000 0.6000 0.6000 0.6000 111 -0.03(-4.76%)
Aug 17, 2021 0.6600 0.7000 0.5400 0.6300 7,207 -0.02(-3.27%)
Aug 16, 2021 0.6513 0.6513 0.6000 0.6513 354 +0.05(+8.55%)
Aug 13, 2021 0.6300 0.6300 0.6000 0.6000 9,000 -0.02(-3.23%)
Aug 12, 2021 0.6300 0.6300 0.6200 0.6200 1,750 -0.07(-10.79%)
Aug 11, 2021 0.6720 0.6950 0.6200 0.6950 2,258 -0.01(-0.71%)
Aug 09, 2021 0.7000 0.7000 0.7000 135 +0.04(+6.06%)
Aug 06, 2021 0.6600 0.6600 0.6600 0.6600 645 -0.01(-1.49%)
Aug 05, 2021 0.5800 0.6738 0.5800 0.6700 4,021 -0.00(-0.37%)
Aug 04, 2021 0.5800 0.6725 0.5800 0.6725 8,479 +0.09(+15.95%)
Aug 03, 2021 0.6825 0.6825 0.5800 0.5800 2,200 -0.07(-10.08%)
Aug 02, 2021 0.6450 0.6450 0.6450 0.6450 2,041 +0.01(+0.78%)
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%)
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.