Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mountain Valley MD Holdings Inc
(CSE:
MVMD
)
0.0450
UNCHANGED
Official Closing Price
Updated: 3:01 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.0700
0.0700
0.0650
0.0650
109,001
-0.01(-7.14%)
May 28, 2020
0.0700
0.0700
0.0650
0.0700
317,900
+0.00(+0.00%)
May 27, 2020
0.0700
0.0700
0.0700
0.0700
95,000
+0.01(+7.69%)
May 26, 2020
0.0650
0.0700
0.0600
0.0650
511,000
-0.01(-7.14%)
May 25, 2020
0.0700
0.0700
0.0650
0.0700
303,917
+0.00(+0.00%)
May 22, 2020
0.0750
0.0750
0.0650
0.0700
447,308
-0.01(-12.50%)
May 21, 2020
0.0800
0.0800
0.0800
0.0800
311
+0.00(+0.00%)
May 20, 2020
0.0850
0.0850
0.0800
0.0800
42,399
-0.01(-5.88%)
May 19, 2020
0.0800
0.0850
0.0750
0.0850
344,705
+0.01(+21.43%)
May 15, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
May 14, 2020
0.0800
0.0850
0.0700
0.0700
164,725
-0.01(-17.65%)
May 13, 2020
0.0800
0.0850
0.0800
0.0850
58,088
+0.01(+6.25%)
May 12, 2020
0.0700
0.0900
0.0700
0.0800
137,736
+0.01(+14.29%)
May 11, 2020
0.0650
0.0750
0.0650
0.0700
174,402
+0.00(+0.00%)
May 08, 2020
0.0850
0.0850
0.0600
0.0700
412,191
-0.01(-12.50%)
May 07, 2020
0.0850
0.0850
0.0800
0.0800
120,875
-0.01(-11.11%)
May 06, 2020
0.0900
0.0900
0.0800
0.0900
231,193
+0.00(+0.00%)
May 05, 2020
0.0700
0.0950
0.0700
0.0900
1,259,868
+0.02(+28.57%)
May 04, 2020
0.0750
0.0750
0.0650
0.0700
505,000
-0.00(-6.67%)
May 01, 2020
0.0550
0.0800
0.0550
0.0750
964,912
+0.02(+36.36%)
Apr 30, 2020
0.0500
0.0550
0.0500
0.0550
597,000
+0.00(+10.00%)
Apr 29, 2020
0.0500
0.0500
0.0500
0.0500
196,500
+0.00(+0.00%)
Apr 28, 2020
0.0550
0.0550
0.0500
0.0500
742,895
+0.01(+11.11%)
Apr 27, 2020
0.0500
0.0500
0.0450
0.0450
69,593
-0.01(-10.00%)
Apr 24, 2020
0.0500
0.0500
0.0350
0.0500
2,127,000
+0.00(+0.00%)
Apr 23, 2020
0.0500
0.0500
0.0500
0.0500
1,222,000
+0.01(+11.11%)
Apr 22, 2020
0.0500
0.0500
0.0450
0.0450
164,806
-0.01(-10.00%)
Apr 21, 2020
0.0500
0.0500
0.0450
0.0500
154,500
+0.00(+0.00%)
Apr 20, 2020
0.0500
0.0500
0.0500
0.0500
95,000
+0.00(+0.00%)
Apr 17, 2020
0.0550
0.0550
0.0500
0.0500
81,000
+0.00(+0.00%)
Apr 16, 2020
0.0500
0.0500
0.0500
0.0500
265,158
+0.00(+0.00%)
Apr 15, 2020
0.0500
0.0500
0.0450
0.0500
81,000
+0.00(+0.00%)
Apr 14, 2020
0.0500
0.0500
0.0500
0.0500
345,000
+0.00(+0.00%)
Apr 13, 2020
0.0550
0.0550
0.0450
0.0500
199,118
+0.00(+0.00%)
Apr 09, 2020
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Apr 08, 2020
0.0550
0.0650
0.0550
0.0600
84,534
+0.00(+9.09%)
Apr 07, 2020
0.0600
0.0600
0.0450
0.0550
315,625
-0.01(-15.38%)
Apr 06, 2020
0.0550
0.0650
0.0550
0.0650
131,000
+0.01(+18.18%)
Apr 03, 2020
0.0650
0.0650
0.0550
0.0550
100,351
-0.00(-8.33%)
Apr 02, 2020
0.0650
0.0750
0.0550
0.0600
332,000
-0.01(-7.69%)
Apr 01, 2020
0.0650
0.0650
0.0650
0.0650
60,000
+0.01(+8.33%)
Mar 31, 2020
0.0650
0.0700
0.0600
0.0600
140,965
-0.01(-14.29%)
Mar 30, 2020
0.0750
0.0750
0.0700
0.0700
172,000
+0.01(+7.69%)
Mar 27, 2020
0.0600
0.0800
0.0600
0.0650
164,500
+0.01(+8.33%)
Mar 26, 2020
0.0750
0.0750
0.0600
0.0600
373,000
-0.01(-14.29%)
Mar 25, 2020
0.0750
0.0800
0.0600
0.0700
157,032
-0.00(-6.67%)
Mar 24, 2020
0.0700
0.0900
0.0600
0.0750
223,665
+0.00(+0.00%)
Mar 23, 2020
0.0750
0.0750
0.0700
0.0750
200,686
+0.00(+0.00%)
Mar 20, 2020
0.0750
0.0750
0.0750
0.0750
25,008
+0.01(+25.00%)
Mar 19, 2020
0.0600
0.0650
0.0500
0.0600
36,500
+0.00(+0.00%)
Mar 18, 2020
0.0600
0.0700
0.0600
0.0600
166,299
-0.01(-7.69%)
Mar 17, 2020
0.0700
0.0700
0.0500
0.0650
65,200
+0.02(+44.44%)
Mar 16, 2020
0.0600
0.0650
0.0450
0.0450
291,695
-0.03(-35.71%)
Mar 13, 2020
0.0750
0.0750
0.0700
0.0700
70,451
-0.00(-6.67%)
Mar 12, 2020
0.0900
0.0900
0.0700
0.0750
103,500
-0.01(-6.25%)
Mar 11, 2020
0.0800
0.0800
0.0800
0.0800
118,640
+0.00(+0.00%)
Mar 10, 2020
0.0900
0.0900
0.0800
0.0800
87,124
+0.00(+0.00%)
Mar 09, 2020
0.0800
0.0900
0.0800
0.0800
287,008
-0.01(-11.11%)
Mar 06, 2020
0.1000
0.1000
0.0850
0.0900
934,300
-0.01(-10.00%)
Mar 05, 2020
0.1050
0.1050
0.0900
0.1000
464,095
-0.00(-4.76%)
Mar 04, 2020
0.1150
0.1150
0.1000
0.1050
429,950
-0.01(-4.55%)
Mar 03, 2020
0.1350
0.1350
0.1100
0.1100
316,000
-0.02(-15.38%)
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
.