Mountain Valley MD Holdings Inc. (MVMDF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.0309 | 0.0331 | 0.0298 | 0.0298 | 0.0298 | 700 |
| 13 jun 2024 | 0.0325 | 0.0325 | 0.0283 | 0.0283 | 0.0283 | 700 |
| 12 jun 2024 | 0.0306 | 0.0333 | 0.0284 | 0.0284 | 0.0284 | 24,705 |
| 11 jun 2024 | 0.0287 | 0.0337 | 0.0287 | 0.0337 | 0.0337 | 6,003 |
| 10 jun 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
| 07 jun 2024 | 0.0275 | 0.0338 | 0.0230 | 0.0338 | 0.0338 | 78,300 |
| 06 jun 2024 | 0.0317 | 0.0353 | 0.0317 | 0.0337 | 0.0337 | 10,410 |
| 05 jun 2024 | 0.0312 | 0.0336 | 0.0310 | 0.0336 | 0.0336 | 23,310 |
| 04 jun 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
| 03 jun 2024 | 0.0256 | 0.0376 | 0.0256 | 0.0376 | 0.0376 | 55,386 |
| 31 may 2024 | 0.0291 | 0.0370 | 0.0291 | 0.0350 | 0.0350 | 78,707 |
| 30 may 2024 | 0.0320 | 0.0369 | 0.0304 | 0.0339 | 0.0339 | 119,400 |
| 29 may 2024 | 0.0340 | 0.0375 | 0.0278 | 0.0375 | 0.0375 | 180,200 |
| 28 may 2024 | 0.0444 | 0.0495 | 0.0384 | 0.0384 | 0.0384 | 59,200 |
| 24 may 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 15,342 |
| 23 may 2024 | 0.0417 | 0.0446 | 0.0417 | 0.0446 | 0.0446 | 13,444 |
| 22 may 2024 | 0.0362 | 0.0442 | 0.0362 | 0.0408 | 0.0408 | 61,095 |
| 21 may 2024 | 0.0400 | 0.0440 | 0.0382 | 0.0389 | 0.0389 | 33,750 |
| 20 may 2024 | 0.0455 | 0.0455 | 0.0340 | 0.0455 | 0.0455 | 3,301 |
| 17 may 2024 | 0.0378 | 0.0445 | 0.0375 | 0.0445 | 0.0445 | 96,000 |
| 16 may 2024 | 0.0340 | 0.0429 | 0.0340 | 0.0381 | 0.0381 | 12,350 |
| 15 may 2024 | 0.0429 | 0.0450 | 0.0401 | 0.0445 | 0.0445 | 17,100 |
| 14 may 2024 | 0.0422 | 0.0444 | 0.0399 | 0.0444 | 0.0444 | 31,849 |
| 13 may 2024 | 0.0419 | 0.0460 | 0.0391 | 0.0391 | 0.0391 | 5,500 |
| 10 may 2024 | 0.0403 | 0.0448 | 0.0402 | 0.0448 | 0.0448 | 1,475 |
| 09 may 2024 | 0.0387 | 0.0410 | 0.0382 | 0.0399 | 0.0399 | 12,000 |
| 08 may 2024 | 0.0420 | 0.0441 | 0.0398 | 0.0441 | 0.0441 | 12,600 |
| 07 may 2024 | 0.0442 | 0.0457 | 0.0420 | 0.0441 | 0.0441 | 65,310 |
| 06 may 2024 | 0.0360 | 0.0444 | 0.0360 | 0.0444 | 0.0444 | 34,529 |
| 03 may 2024 | 0.0452 | 0.0452 | 0.0402 | 0.0443 | 0.0443 | 30,750 |
| 02 may 2024 | 0.0402 | 0.0472 | 0.0402 | 0.0443 | 0.0443 | 9,500 |
| 01 may 2024 | 0.0420 | 0.0480 | 0.0376 | 0.0480 | 0.0480 | 23,800 |
| 30 abr 2024 | 0.0409 | 0.0450 | 0.0382 | 0.0436 | 0.0436 | 104,296 |
| 29 abr 2024 | 0.0460 | 0.0496 | 0.0399 | 0.0450 | 0.0450 | 14,280 |
| 26 abr 2024 | 0.0459 | 0.0482 | 0.0435 | 0.0480 | 0.0480 | 15,600 |
| 25 abr 2024 | 0.0428 | 0.0515 | 0.0410 | 0.0454 | 0.0454 | 22,500 |
| 24 abr 2024 | 0.0455 | 0.0478 | 0.0431 | 0.0462 | 0.0462 | 17,610 |
| 23 abr 2024 | 0.0402 | 0.0443 | 0.0384 | 0.0390 | 0.0390 | 20,120 |
| 22 abr 2024 | 0.0429 | 0.0429 | 0.0399 | 0.0408 | 0.0408 | 9,200 |
| 19 abr 2024 | 0.0388 | 0.0440 | 0.0358 | 0.0386 | 0.0386 | 13,400 |
| 18 abr 2024 | 0.0382 | 0.0409 | 0.0378 | 0.0409 | 0.0409 | 12,950 |
| 17 abr 2024 | 0.0400 | 0.0442 | 0.0380 | 0.0404 | 0.0404 | 24,700 |
| 16 abr 2024 | 0.0377 | 0.0445 | 0.0377 | 0.0400 | 0.0400 | 53,200 |
| 15 abr 2024 | 0.0403 | 0.0535 | 0.0379 | 0.0405 | 0.0405 | 39,000 |
| 12 abr 2024 | 0.0420 | 0.0476 | 0.0383 | 0.0409 | 0.0409 | 76,196 |
| 11 abr 2024 | 0.0419 | 0.0448 | 0.0400 | 0.0418 | 0.0418 | 24,650 |
| 10 abr 2024 | 0.0414 | 0.0480 | 0.0414 | 0.0479 | 0.0479 | 25,618 |
| 09 abr 2024 | 0.0471 | 0.0493 | 0.0441 | 0.0475 | 0.0475 | 16,982 |
| 08 abr 2024 | 0.0405 | 0.0453 | 0.0405 | 0.0449 | 0.0449 | 59,741 |
| 05 abr 2024 | 0.0421 | 0.0450 | 0.0400 | 0.0434 | 0.0434 | 23,970 |
| 04 abr 2024 | 0.0471 | 0.0471 | 0.0420 | 0.0449 | 0.0449 | 10,000 |
| 03 abr 2024 | 0.0429 | 0.0448 | 0.0422 | 0.0448 | 0.0448 | 10,720 |
| 02 abr 2024 | 0.0424 | 0.0488 | 0.0423 | 0.0453 | 0.0453 | 16,900 |
| 01 abr 2024 | 0.0424 | 0.0453 | 0.0424 | 0.0440 | 0.0440 | 10,600 |
| 28 mar 2024 | 0.0373 | 0.0424 | 0.0373 | 0.0424 | 0.0424 | 23,600 |
| 27 mar 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
| 26 mar 2024 | 0.0496 | 0.0496 | 0.0463 | 0.0475 | 0.0475 | 1,500 |
| 25 mar 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 9,600 |
| 22 mar 2024 | 0.0426 | 0.0482 | 0.0400 | 0.0481 | 0.0481 | 27,300 |
| 21 mar 2024 | 0.0440 | 0.0499 | 0.0440 | 0.0451 | 0.0451 | 7,825 |
| 20 mar 2024 | 0.0421 | 0.0477 | 0.0362 | 0.0463 | 0.0463 | 48,797 |
| 19 mar 2024 | 0.0419 | 0.0451 | 0.0361 | 0.0451 | 0.0451 | 32,788 |
| 18 mar 2024 | 0.0523 | 0.0538 | 0.0480 | 0.0510 | 0.0510 | 117,229 |
| 15 mar 2024 | 0.0481 | 0.0600 | 0.0481 | 0.0595 | 0.0595 | 148,610 |
| 14 mar 2024 | 0.0355 | 0.0481 | 0.0351 | 0.0428 | 0.0428 | 139,650 |
| 13 mar 2024 | 0.0356 | 0.0380 | 0.0351 | 0.0377 | 0.0377 | 6,200 |
| 12 mar 2024 | 0.0302 | 0.0336 | 0.0302 | 0.0336 | 0.0336 | 40,555 |
| 11 mar 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
| 08 mar 2024 | 0.0303 | 0.0336 | 0.0303 | 0.0336 | 0.0336 | 10,800 |
| 07 mar 2024 | 0.0319 | 0.0338 | 0.0293 | 0.0337 | 0.0337 | 11,300 |
| 06 mar 2024 | 0.0313 | 0.0343 | 0.0302 | 0.0317 | 0.0317 | 28,588 |
| 05 mar 2024 | 0.0321 | 0.0338 | 0.0312 | 0.0334 | 0.0334 | 21,824 |
| 04 mar 2024 | 0.0260 | 0.0334 | 0.0240 | 0.0333 | 0.0333 | 171,498 |
| 01 mar 2024 | 0.0277 | 0.0296 | 0.0277 | 0.0296 | 0.0296 | 16,600 |
| 29 feb 2024 | 0.0244 | 0.0298 | 0.0244 | 0.0297 | 0.0297 | 6,100 |
| 28 feb 2024 | 0.0270 | 0.0297 | 0.0250 | 0.0297 | 0.0297 | 40,000 |
| 27 feb 2024 | 0.0222 | 0.0298 | 0.0222 | 0.0298 | 0.0298 | 38,228 |
| 26 feb 2024 | 0.0242 | 0.0263 | 0.0242 | 0.0263 | 0.0263 | 5,050 |
| 23 feb 2024 | 0.0254 | 0.0298 | 0.0243 | 0.0279 | 0.0279 | 9,800 |
| 22 feb 2024 | 0.0220 | 0.0298 | 0.0220 | 0.0298 | 0.0298 | 29,300 |
| 21 feb 2024 | 0.0258 | 0.0298 | 0.0258 | 0.0298 | 0.0298 | 2,100 |
| 20 feb 2024 | 0.0297 | 0.0298 | 0.0260 | 0.0298 | 0.0298 | 1,908 |
| 16 feb 2024 | 0.0284 | 0.0297 | 0.0284 | 0.0297 | 0.0297 | 200 |
| 15 feb 2024 | 0.0284 | 0.0299 | 0.0275 | 0.0287 | 0.0287 | 10,790 |
| 14 feb 2024 | 0.0297 | 0.0297 | 0.0274 | 0.0297 | 0.0297 | 9,200 |
| 13 feb 2024 | 0.0260 | 0.0299 | 0.0259 | 0.0299 | 0.0299 | 6,400 |
| 12 feb 2024 | 0.0299 | 0.0299 | 0.0254 | 0.0254 | 0.0254 | 29,808 |
| 09 feb 2024 | 0.0273 | 0.0299 | 0.0273 | 0.0299 | 0.0299 | 3,500 |
| 08 feb 2024 | 0.0224 | 0.0266 | 0.0224 | 0.0252 | 0.0252 | 5,750 |
| 07 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 feb 2024 | 0.0300 | 0.0300 | 0.0222 | 0.0300 | 0.0300 | 7,480 |
| 05 feb 2024 | 0.0300 | 0.0300 | 0.0275 | 0.0298 | 0.0298 | 3,600 |
| 02 feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 01 feb 2024 | 0.0255 | 0.0299 | 0.0255 | 0.0299 | 0.0299 | 8,344 |
| 31 ene 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 30 ene 2024 | 0.0269 | 0.0299 | 0.0260 | 0.0299 | 0.0299 | 6,025 |
| 29 ene 2024 | 0.0245 | 0.0261 | 0.0242 | 0.0261 | 0.0261 | 2,100 |
| 26 ene 2024 | 0.0221 | 0.0269 | 0.0221 | 0.0269 | 0.0269 | 5,650 |
| 25 ene 2024 | 0.0248 | 0.0268 | 0.0245 | 0.0268 | 0.0268 | 1,500 |
| 24 ene 2024 | 0.0245 | 0.0268 | 0.0219 | 0.0260 | 0.0260 | 16,564 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.