Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Mountain Valley MD Holdings Inc (OP: MVMDF )

0.0253 -0.0027 (-9.64%)
Streaming Delayed Price Updated: 2:45 PM EDT, Aug 26, 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 (%)
Aug 26, 2024 0.0241 0.0272 0.0233 0.0253 127,500 -0.00(-9.64%)
Aug 23, 2024 0.0240 0.0280 0.0221 0.0280 29,530 +0.00(+8.11%)
Aug 22, 2024 0.0259 0.0259 0.0259 0.0259 25,481 +0.00(+4.44%)
Aug 21, 2024 0.0258 0.0259 0.0221 0.0248 340,100 +0.00(+3.77%)
Aug 20, 2024 0.0257 0.0257 0.0237 0.0239 9,090 +0.00(+6.22%)
Aug 19, 2024 0.0287 0.0287 0.0213 0.0225 471,013 -0.00(-12.45%)
Aug 16, 2024 0.0214 0.0257 0.0214 0.0257 115,700 +0.00(+2.39%)
Aug 15, 2024 0.0218 0.0268 0.0200 0.0251 196,500 -0.00(-6.34%)
Aug 14, 2024 0.0214 0.0268 0.0204 0.0268 584,900 +0.00(+11.67%)
Aug 13, 2024 0.0220 0.0244 0.0218 0.0240 16,029 +0.00(+8.11%)
Aug 12, 2024 0.0254 0.0254 0.0218 0.0222 72,300 -0.00(-0.45%)
Aug 09, 2024 0.0243 0.0254 0.0219 0.0223 110,000 -0.00(-0.45%)
Aug 08, 2024 0.0237 0.0238 0.0216 0.0224 133,864 -0.00(-1.32%)
Aug 07, 2024 0.0212 0.0246 0.0200 0.0227 88,700 +0.00(+1.79%)
Aug 06, 2024 0.0400 0.0400 0.0171 0.0223 142,668 -0.01(-22.03%)
Aug 05, 2024 0.0264 0.0286 0.0246 0.0286 10,200 +0.00(+11.28%)
Aug 02, 2024 0.0240 0.0257 0.0233 0.0257 34,525 +0.00(+0.78%)
Jul 31, 2024 0.0255 11 -0.00(-7.61%)
Jul 30, 2024 0.0240 0.0276 0.0238 0.0276 7,200 +0.00(+2.99%)
Jul 29, 2024 0.0176 0.0269 0.0176 0.0268 6,700 +0.00(+0.75%)
Jul 24, 2024 0.0266 0 +0.00(+4.31%)
Jul 23, 2024 0.0310 0.0310 0.0235 0.0255 10,600 +0.00(+15.38%)
Jul 22, 2024 0.0232 0.0278 0.0221 0.0221 79,803 -0.00(-16.29%)
Jul 19, 2024 0.0261 0.0281 0.0212 0.0264 39,400 -0.00(-14.29%)
Jul 18, 2024 0.0294 0.0308 0.0292 0.0308 1,100 +0.00(+2.33%)
Jul 17, 2024 0.0299 0.0350 0.0272 0.0301 185,300 -0.00(-2.90%)
Jul 16, 2024 0.0271 0.0323 0.0271 0.0310 286,231 +0.00(+5.08%)
Jul 15, 2024 0.0300 0.0300 0.0250 0.0295 59,511 -0.01(-15.71%)
Jul 12, 2024 0.0256 0.0350 0.0256 0.0350 1,600 +0.01(+36.72%)
Jul 11, 2024 0.0256 0.0256 0.0256 0.0256 510 -0.00(-14.09%)
Jul 10, 2024 0.0251 0.0350 0.0251 0.0298 17,200 -0.01(-14.86%)
Jul 08, 2024 0.0350 0 +0.00(+15.51%)
Jul 05, 2024 0.0303 0.0303 0.0303 0.0303 3,000 -0.00(-8.73%)
Jul 02, 2024 0.0332 0 -0.01(-14.87%)
Jun 27, 2024 0.0390 0 +0.01(+22.64%)
Jun 25, 2024 0.0318 0 +0.00(+0.00%)
Jun 24, 2024 0.0266 0.0319 0.0252 0.0318 18,200 +0.00(+5.30%)
Jun 20, 2024 0.0302 20 +0.00(+4.86%)
Jun 18, 2024 0.0298 0.0298 0.0288 0.0288 2,779 -0.00(-14.54%)
Jun 17, 2024 0.0312 0.0337 0.0283 0.0337 54,703 +0.00(+13.09%)
Jun 14, 2024 0.0331 0.0331 0.0298 0.0298 700 +0.00(+5.30%)
Jun 13, 2024 0.0326 0.0326 0.0283 0.0283 700 -0.00(-0.35%)
Jun 12, 2024 0.0333 0.0333 0.0284 0.0284 24,705 -0.01(-15.73%)
Jun 11, 2024 0.0287 0.0337 0.0287 0.0337 6,003 -0.00(-0.30%)
Jun 07, 2024 0.0338 0 +0.00(+0.30%)
Jun 06, 2024 0.0317 0.0353 0.0317 0.0337 10,410 +0.00(+0.30%)
Jun 05, 2024 0.0312 0.0336 0.0310 0.0336 23,310 -0.00(-10.64%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.