Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mountain Valley MD Holdings Inc (CSE: MVMD )

0.0450 -0.0050 (-10.00%)
Official Closing Price Updated: 1:47 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.4700 0.4800 0.4400 0.4450 955,134 -0.02(-5.32%)
May 28, 2021 0.4400 0.5200 0.4200 0.4700 5,209,664 +0.03(+6.82%)
May 27, 2021 0.5400 0.5500 0.4200 0.4400 6,073,011 -0.10(-18.52%)
May 26, 2021 0.5600 0.5900 0.5200 0.5400 2,975,761 -0.01(-1.82%)
May 25, 2021 0.6000 0.6000 0.5000 0.5500 2,766,708 -0.05(-8.33%)
May 21, 2021 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
May 20, 2021 0.5200 0.6500 0.4950 0.6300 7,164,116 +0.07(+12.50%)
May 19, 2021 0.6900 0.7200 0.5200 0.5600 5,159,869 -0.13(-18.84%)
May 18, 2021 0.8400 0.8700 0.6900 0.6900 3,604,359 -0.14(-16.87%)
May 17, 2021 0.8100 0.8300 0.7400 0.8300 1,349,991 +0.04(+5.06%)
May 14, 2021 0.8200 0.8400 0.7400 0.7900 2,837,770 -0.02(-2.47%)
May 13, 2021 0.8300 0.8400 0.7800 0.8100 1,120,662 -0.02(-2.41%)
May 12, 2021 0.8000 0.8700 0.7700 0.8300 2,399,423 +0.03(+3.75%)
May 11, 2021 0.7200 0.8600 0.6700 0.8000 3,718,057 +0.04(+5.26%)
May 10, 2021 0.8600 0.8600 0.7200 0.7600 2,396,367 -0.09(-10.59%)
May 07, 2021 0.8800 0.9200 0.7500 0.8500 3,750,779 -0.03(-3.41%)
May 06, 2021 0.9500 0.9500 0.8800 0.8800 980,512 -0.06(-6.38%)
May 05, 2021 0.9700 1.000 0.9400 0.9400 1,105,823 -0.04(-4.08%)
May 04, 2021 1.010 1.010 0.9700 0.9800 721,508 -0.05(-4.85%)
May 03, 2021 1.050 1.070 0.9700 1.030 1,435,496 +0.00(+0.00%)
Apr 30, 2021 1.040 1.040 1.000 1.030 805,500 +0.02(+1.98%)
Apr 29, 2021 1.030 1.090 1.010 1.010 1,750,026 +0.02(+2.02%)
Apr 28, 2021 1.000 1.020 0.9500 0.9900 938,266 +0.01(+1.02%)
Apr 27, 2021 1.030 1.040 0.9700 0.9800 992,324 -0.04(-3.92%)
Apr 26, 2021 1.040 1.050 1.010 1.020 935,360 -0.02(-1.92%)
Apr 23, 2021 0.9400 1.050 0.9000 1.040 1,785,200 +0.10(+10.64%)
Apr 22, 2021 0.9100 0.9700 0.8100 0.9400 2,052,710 +0.05(+5.62%)
Apr 21, 2021 0.9200 0.9500 0.8700 0.8900 1,075,575 -0.04(-4.30%)
Apr 20, 2021 0.9500 0.9600 0.8500 0.9300 2,618,797 -0.03(-3.12%)
Apr 19, 2021 1.020 1.050 0.9600 0.9600 814,693 -0.10(-9.43%)
Apr 16, 2021 1.080 1.120 1.050 1.060 606,500 -0.01(-0.93%)
Apr 15, 2021 1.070 1.100 1.000 1.070 804,438 +0.01(+0.94%)
Apr 14, 2021 1.060 1.070 1.000 1.060 774,950 +0.04(+3.92%)
Apr 13, 2021 0.9700 1.060 0.9700 1.020 1,488,151 +0.01(+0.99%)
Apr 12, 2021 1.100 1.110 1.000 1.010 974,229 -0.07(-6.48%)
Apr 09, 2021 1.110 1.130 1.080 1.080 563,900 -0.04(-3.57%)
Apr 08, 2021 1.140 1.140 1.060 1.120 530,219 -0.02(-1.75%)
Apr 07, 2021 1.150 1.180 1.060 1.140 809,457 -0.02(-1.72%)
Apr 06, 2021 1.190 1.190 1.150 1.160 480,493 -0.03(-2.52%)
Apr 05, 2021 1.180 1.240 1.160 1.190 812,487 -0.03(-2.46%)
Apr 01, 2021 1.220 1.220 1.220 0 +0.03(+2.52%)
Mar 31, 2021 1.240 1.260 1.150 1.190 1,474,812 -0.02(-1.65%)
Mar 30, 2021 0.9200 1.310 0.8800 1.210 6,592,702 +0.25(+26.04%)
Mar 29, 2021 1.020 1.080 0.9100 0.9600 5,017,503 -0.19(-16.52%)
Mar 26, 2021 1.120 1.200 1.100 1.150 1,873,900 -0.10(-8.00%)
Mar 25, 2021 1.190 1.320 1.020 1.250 4,202,042 -0.03(-2.34%)
Mar 24, 2021 1.350 1.350 1.230 1.280 1,564,789 -0.08(-5.88%)
Mar 23, 2021 1.300 1.360 1.220 1.360 1,664,150 +0.04(+3.03%)
Mar 22, 2021 1.470 1.470 1.300 1.320 1,048,700 -0.09(-6.38%)
Mar 19, 2021 1.380 1.420 1.310 1.410 1,867,600 -0.01(-0.70%)
Mar 18, 2021 1.500 1.500 1.400 1.420 1,144,154 -0.11(-7.19%)
Mar 17, 2021 1.650 1.650 1.510 1.530 1,354,003 -0.12(-7.27%)
Mar 16, 2021 1.950 1.950 1.540 1.650 5,327,152 -0.20(-10.81%)
Mar 15, 2021 1.750 1.850 1.650 1.850 1,721,741 +0.13(+7.56%)
Mar 12, 2021 1.550 1.750 1.440 1.720 4,705,800 +0.17(+10.97%)
Mar 11, 2021 1.600 1.630 1.480 1.550 2,163,409 -0.09(-5.49%)
Mar 10, 2021 1.600 1.650 1.440 1.640 4,100,164 +0.14(+9.33%)
Mar 09, 2021 1.250 1.600 1.230 1.500 3,291,478 +0.24(+19.05%)
Mar 08, 2021 1.370 1.430 1.210 1.260 1,865,145 -0.09(-6.67%)
Mar 05, 2021 1.240 1.370 0.9600 1.350 5,747,100 +0.12(+9.76%)
Mar 04, 2021 1.300 1.350 1.100 1.230 2,749,529 -0.11(-8.21%)
Mar 03, 2021 1.550 1.550 1.330 1.340 1,383,451 -0.09(-6.29%)
Mar 02, 2021 1.470 1.470 1.350 1.430 1,991,501 -0.01(-0.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.