Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mountain Valley MD Holdings Inc. (MVMDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0564-0.0031 (-5.21%)
At close: 03:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.04940.05870.04940.05640.056420,395
Jun 23, 20220.05510.05950.05400.05950.059536,266
Jun 22, 20220.05350.05500.05030.05400.0540248,372
Jun 21, 20220.05800.05850.05520.05850.058511,803
Jun 17, 20220.06590.06590.05550.05940.059415,090
Jun 16, 20220.06300.06300.06000.06300.06306,230
Jun 15, 20220.06390.06930.06330.06930.069311,945
Jun 14, 20220.06450.06590.06440.06590.065924,605
Jun 13, 20220.07100.07460.07030.07460.074632,967
Jun 10, 20220.07330.07330.06980.06980.06984,723
Jun 09, 20220.07410.07410.07410.07410.074110,000
Jun 08, 20220.07250.07250.06800.07030.070339,450
Jun 07, 20220.07500.07540.07500.07540.075422,500
Jun 06, 20220.05850.07280.05850.07280.072812,391
Jun 03, 20220.07100.07120.06800.06800.068076,790
Jun 02, 20220.07110.07160.07110.07160.071650,402
Jun 01, 20220.08030.08030.08030.08030.08038,359
May 31, 20220.07590.07600.07150.07600.076056,556
May 27, 20220.08000.08310.07500.08310.083110,300
May 26, 20220.08000.08000.08000.08000.0800740
May 25, 20220.08250.08250.08080.08080.08089,800
May 24, 20220.07890.08110.07510.07880.0788205,400
May 23, 20220.08500.09870.08200.09870.098717,550
May 20, 20220.08000.08680.08000.08340.08347,002
May 19, 20220.08000.08800.07410.07880.078842,658
May 18, 20220.08000.08360.08000.08270.082767,000
May 17, 20220.08480.08730.08080.08650.0865318,546
May 16, 20220.08950.08950.07650.08110.081125,600
May 13, 20220.08120.08120.07830.08060.080673,150
May 12, 20220.07040.07800.07040.07750.0775133,711
May 11, 20220.06700.07000.05500.06900.0690128,692
May 10, 20220.07100.08130.07100.07230.072342,460
May 09, 20220.09300.09300.08000.08000.080020,532
May 06, 20220.08000.08260.08000.08250.0825156,383
May 05, 20220.08670.08670.08280.08550.08551,560
May 04, 20220.09380.09380.09380.09380.0938-
May 03, 20220.09380.09380.09380.09380.0938-
May 02, 20220.08460.09380.08460.09380.093876,100
Apr 29, 20220.08740.09240.08740.09070.090727,531
Apr 28, 20220.08410.08720.08300.08420.0842125,500
Apr 27, 20220.08320.08340.08000.08340.083427,395
Apr 26, 20220.09100.09100.08090.08220.082237,000
Apr 25, 20220.08930.10590.08930.10590.10594,235
Apr 22, 20220.08880.09520.08880.09330.09339,300
Apr 21, 20220.09800.09800.09680.09680.09682,600
Apr 20, 20220.09390.09670.09320.09670.0967900
Apr 19, 20220.09380.09620.09270.09380.09385,144
Apr 18, 20220.09390.09710.09390.09710.09713,640
Apr 14, 20220.09890.09890.09610.09610.09618,100
Apr 13, 20220.11000.11000.11000.11000.1100140
Apr 12, 20220.10400.10400.09030.09540.095467,655
Apr 11, 20220.09760.10070.09740.10070.10072,300
Apr 08, 20220.10250.10480.10180.10250.10258,300
Apr 07, 20220.10210.10210.10130.10130.10132,100
Apr 06, 20220.10100.11420.10100.10840.10842,746
Apr 05, 20220.11210.11680.11210.11680.1168200
Apr 04, 20220.11080.12300.10570.10980.109879,718
Apr 01, 20220.12000.12000.11560.11760.117631,445
Mar 31, 20220.11660.11660.11660.11660.1166111
Mar 30, 20220.12150.12150.12000.12000.120035,437
Mar 29, 20220.12710.12900.12150.12520.12525,500
Mar 28, 20220.13000.13210.13000.13210.13218,500
Mar 25, 20220.13470.13470.13430.13430.13434,827
Mar 24, 20220.13650.14070.13650.14050.14057,671
Mar 23, 20220.14000.14510.13030.14510.14515,675
Mar 22, 20220.11980.17000.11980.14190.1419285,705
Mar 21, 20220.11330.11330.10880.10880.10881,500
Mar 18, 20220.11230.11230.11230.11230.1123100
Mar 17, 20220.10630.11160.10630.11160.11165,200
Mar 16, 20220.09620.10300.09620.10300.103055,339
Mar 15, 20220.09320.10000.09320.10000.100016,400
Mar 14, 20220.09810.10120.09310.09700.0970113,805
Mar 11, 20220.09500.09870.09500.09870.098710,520
Mar 10, 20220.09100.10360.09100.10000.10009,113
Mar 09, 20220.10500.10650.10050.10650.106511,751
Mar 08, 20220.09980.10540.09980.10540.1054977
Mar 07, 20220.10270.11180.09800.10420.104238,204
Mar 04, 20220.08800.09960.08800.09960.099610,970
Mar 03, 20220.09980.10390.09480.09750.097514,964
Mar 02, 20220.10420.10420.09740.09740.09741,200
Mar 01, 20220.10450.10450.10150.10150.10152,700
Feb 28, 20220.09400.10780.09400.10780.1078101,509
Feb 25, 20220.09400.09500.09160.09230.092339,152
Feb 24, 20220.08760.09250.08300.09130.091377,404
Feb 23, 20220.10140.10300.09270.09460.094626,850
Feb 22, 20220.10700.12150.10690.10690.106919,575
Feb 18, 20220.11400.11400.11400.11400.11408,335
Feb 17, 20220.10570.11490.10570.11240.112412,985
Feb 16, 20220.11810.12090.10420.10800.1080120,072
Feb 15, 20220.12310.12610.11560.12040.120422,445
Feb 14, 20220.13230.13230.13230.13230.13231,000
Feb 11, 20220.13920.13920.12770.13060.13067,590
Feb 10, 20220.13670.14580.13000.14560.145642,490
Feb 09, 20220.14620.14650.14080.14170.141740,080
Feb 08, 20220.14460.15400.14450.14820.148216,606
Feb 07, 20220.15640.15820.14900.14900.149011,773
Feb 04, 20220.15480.15480.14470.14470.14475,908
Feb 03, 20220.15530.15820.14950.15480.154845,850
Feb 02, 20220.14520.15050.14520.14570.14575,500
Feb 01, 20220.15430.15480.14470.15000.150026,669
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement