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

Mountain Valley MD Holdings Inc (CSE: MVMD )

0.0550 UNCHANGED
Official Closing Price Updated: 2:12 PM EDT, May 24, 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, 2023 0.0500 0.0600 0.0500 0.0600 238,618 +0.00(+9.09%)
May 30, 2023 0.0500 0.0550 0.0500 0.0550 4,058 +0.00(+0.00%)
May 29, 2023 0.0500 0.0550 0.0500 0.0550 137,248 +0.00(+10.00%)
May 26, 2023 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
May 25, 2023 0.0500 0.0600 0.0500 0.0500 252,535 -0.00(-9.09%)
May 24, 2023 0.0550 0.0550 0.0550 0.0550 22,343 +0.00(+0.00%)
May 23, 2023 0.0550 0.0550 0.0550 0.0550 5,255 -0.00(-8.33%)
May 19, 2023 0.0600 0 +0.01(+20.00%)
May 18, 2023 0.0550 0.0550 0.0500 0.0500 86,235 -0.00(-9.09%)
May 17, 2023 0.0600 0.0600 0.0500 0.0550 698,889 +0.00(+0.00%)
May 16, 2023 0.0600 0.0600 0.0500 0.0550 396,000 -0.01(-15.38%)
May 15, 2023 0.0600 0.0650 0.0600 0.0650 36,000 +0.01(+8.33%)
May 12, 2023 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
May 11, 2023 0.0600 0.0600 0.0600 0.0600 3,250 +0.00(+0.00%)
May 10, 2023 0.0650 0.0700 0.0600 0.0600 805,318 +0.00(+0.00%)
May 09, 2023 0.0700 0.0700 0.0600 0.0600 149,550 -0.01(-7.69%)
May 08, 2023 0.0600 0.0700 0.0600 0.0650 324,149 +0.01(+8.33%)
May 05, 2023 0.0700 0.0700 0.0600 0.0600 933,594 -0.01(-7.69%)
May 04, 2023 0.0650 0.0700 0.0650 0.0650 249,280 +0.00(+0.00%)
May 03, 2023 0.0700 0.0700 0.0650 0.0650 58,191 -0.01(-7.14%)
May 02, 2023 0.0700 0.0700 0.0700 0.0700 20,800 +0.01(+7.69%)
May 01, 2023 0.0700 0.0700 0.0650 0.0650 52,100 +0.00(+0.00%)
Apr 28, 2023 0.0650 0.0700 0.0650 0.0650 265,366 -0.01(-7.14%)
Apr 27, 2023 0.0700 0.0700 0.0650 0.0700 191,098 +0.01(+7.69%)
Apr 26, 2023 0.0650 0.0750 0.0650 0.0650 187,811 -0.01(-7.14%)
Apr 25, 2023 0.0650 0.0700 0.0650 0.0700 54,112 +0.01(+7.69%)
Apr 24, 2023 0.0650 0.0700 0.0650 0.0650 136,000 -0.01(-7.14%)
Apr 21, 2023 0.0700 0.0700 0.0700 0.0700 40,150 -0.00(-6.67%)
Apr 20, 2023 0.0750 0.0750 0.0750 0.0750 70,500 +0.00(+7.14%)
Apr 19, 2023 0.0700 0.0700 0.0650 0.0700 103,535 +0.00(+0.00%)
Apr 18, 2023 0.0700 0.0800 0.0650 0.0700 176,060 +0.00(+0.00%)
Apr 17, 2023 0.0700 0.0700 0.0700 0.0700 391,450 -0.01(-12.50%)
Apr 14, 2023 0.0800 0.0850 0.0800 0.0800 234,362 -0.01(-11.11%)
Apr 13, 2023 0.0850 0.0900 0.0850 0.0900 545,000 +0.01(+12.50%)
Apr 12, 2023 0.0800 0.0800 0.0800 0.0800 133,680 +0.01(+6.67%)
Apr 11, 2023 0.0700 0.0850 0.0700 0.0750 558,050 +0.00(+0.00%)
Apr 10, 2023 0.0650 0.0750 0.0650 0.0750 247,296 +0.00(+7.14%)
Apr 06, 2023 0.0700 0 +0.02(+27.27%)
Apr 05, 2023 0.0550 0.0650 0.0550 0.0550 308,145 +0.00(+0.00%)
Apr 04, 2023 0.0550 0.0550 0.0550 0.0550 26,520 +0.00(+0.00%)
Apr 03, 2023 0.0550 0.0550 0.0550 0.0550 86,900 -0.00(-8.33%)
Mar 31, 2023 0.0600 0.0600 0.0550 0.0600 235,020 +0.00(+9.09%)
Mar 30, 2023 0.0600 0.0600 0.0550 0.0550 106,266 -0.00(-8.33%)
Mar 29, 2023 0.0550 0.0600 0.0550 0.0600 384,780 +0.00(+9.09%)
Mar 28, 2023 0.0550 0.0550 0.0500 0.0550 92,852 +0.00(+10.00%)
Mar 27, 2023 0.0500 0.0500 0.0500 0.0500 82,000 -0.00(-9.09%)
Mar 24, 2023 0.0550 0.0550 0.0500 0.0550 194,000 +0.00(+10.00%)
Mar 23, 2023 0.0550 0.0550 0.0500 0.0500 109,377 +0.00(+0.00%)
Mar 22, 2023 0.0500 0.0550 0.0500 0.0500 481,295 +0.00(+0.00%)
Mar 21, 2023 0.0600 0.0650 0.0500 0.0500 303,997 -0.01(-16.67%)
Mar 20, 2023 0.0600 0.0650 0.0600 0.0600 443,368 +0.00(+9.09%)
Mar 17, 2023 0.0550 0.0600 0.0500 0.0550 269,350 +0.00(+0.00%)
Mar 16, 2023 0.0500 0.0550 0.0500 0.0550 23,000 +0.00(+0.00%)
Mar 15, 2023 0.0500 0.0600 0.0500 0.0550 322,721 -0.00(-8.33%)
Mar 14, 2023 0.0550 0.0600 0.0500 0.0600 262,907 +0.01(+20.00%)
Mar 13, 2023 0.0550 0.0600 0.0500 0.0500 735,850 -0.01(-16.67%)
Mar 10, 2023 0.0550 0.0600 0.0550 0.0600 152,940 -0.01(-7.69%)
Mar 09, 2023 0.0600 0.0650 0.0600 0.0650 233,500 +0.01(+18.18%)
Mar 08, 2023 0.0650 0.0650 0.0550 0.0550 206,117 -0.00(-8.33%)
Mar 07, 2023 0.0550 0.0700 0.0550 0.0600 1,021,799 +0.01(+20.00%)
Mar 06, 2023 0.0500 0.0550 0.0450 0.0500 448,149 +0.01(+11.11%)
Mar 03, 2023 0.0500 0.0500 0.0450 0.0450 38,798 +0.00(+0.00%)
Mar 02, 2023 0.0500 0.0500 0.0450 0.0450 406,799 -0.01(-10.00%)
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.