theMaven, Inc. Historical Data - MVEN

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Themaven, Inc. (QB) MVEN OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.011 -1.25% 0.869 0.92 0.82 0.92 0.88 15:51:40
more quote information »

MVEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.820.9850.820.90357422,1280.0495.98%
1 Month0.620.9850.560.82584925,4470.24940.16%
3 Months0.800.9850.560.8035214,5460.0698.62%
6 Months0.801.000.500.815202211,1460.0698.62%
1 Year0.564751.000.37320.691159511,5830.3042553.87%
3 Years1.102.5730.251.1916,222-0.231-21.0%
5 Years0.702.5730.251.1816,1870.16924.14%

MVEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.869 -0.011 -1.25% 0.92 0.92 0.82 35,050
Jan 16 2020 0.88 -0.02 -2.22% 0.93 0.95 0.8696 8,486
Jan 15 2020 0.90 -0.01 -1.1% 0.90 0.95 0.83 10,784
Jan 14 2020 0.91 0.00 0.0% 0.86 0.91 0.86 3,400
Jan 13 2020 0.91 0.05 5.81% 0.8925 0.985 0.89 80,998
Jan 10 2020 0.86 -0.02 -2.27% 0.82 0.88 0.82 6,971
Jan 09 2020 0.88 0.06 7.32% 0.70 0.8896 0.70 20,223
Jan 08 2020 0.82 -0.03 -3.53% 0.85 0.90 0.70 21,050
Jan 07 2020 0.85 0.11 14.86% 0.69 0.85 0.69 115,565
Jan 06 2020 0.74 0.12 19.35% 0.74 0.74 0.74 200
Jan 03 2020 0.62 -0.12 -16.22% 0.62 0.62 0.62 5,000
Jan 02 2020 0.74 -0.06 -7.5% 0.64 0.74 0.64 600
Dec 31 2019 0.80 0.05 6.67% 0.6068 0.80 0.6068 43,093
Dec 30 2019 0.75 -0.01 -1.32% 0.67 0.75 0.57 32,893
Dec 27 2019 0.76 0.01 1.33% 0.70 0.76 0.66 26,521
Dec 26 2019 0.75 0.00 0.0% 0.65 0.79 0.65 29,762
Dec 24 2019 0.75 0.00 0.0% 0.56 0.75 0.56 10,550
Dec 23 2019 0.75 -0.05 -6.25% 0.7856 0.80 0.56 35,344
Dec 20 2019 0.80 0.02 2.56% 0.62 0.80 0.62 6,610
Dec 19 2019 0.78 0.03 4.0% 0.62 0.79 0.62 5,400
Dec 18 2019 0.75 0.00 0.0% 0.75 0.75 0.75 0
See More Historical Prices »


Your Recent History
USOTC
MVEN
theMaven, ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.