MVEN

theMaven (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
theMaven Inc (PK) MVEN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.6596 20:00:00
Close Price Low Price High Price Open Price Previous Close
0.6596
more quote information »

MVEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.630.700.630.65973423,1580.02964.7%
1 Month0.900.910.5520.70588857,710-0.2404-26.71%
3 Months0.574751.120.510.753829211,0570.0848514.76%
6 Months0.501.120.300.640262910,7200.159631.92%
1 Year0.801.120.300.698358511,944-0.1404-17.55%
3 Years1.332.5730.251.0716,548-0.6704-50.41%
5 Years0.702.5730.251.1015,225-0.0404-5.77%

MVEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 0.6596 -0.0204 -3.0% 0.65 0.6596 0.65 292
Oct 20 2020 0.68 0.00 0.0% 0.68 0.68 0.68 0
Oct 19 2020 0.68 0.00 0.0% 0.698 0.698 0.68 4,389
Oct 16 2020 0.68 0.05 7.94% 0.70 0.70 0.655 2,949
Oct 15 2020 0.63 0.03 5.0% 0.63 0.63 0.63 5,000
Oct 14 2020 0.60 -0.088 -12.79% 0.60 0.688 0.60 7,476
Oct 13 2020 0.688 0.088 14.67% 0.69 0.69 0.552 20,000
Oct 12 2020 0.60 -0.10 -14.29% 0.70 0.70 0.60 1,125
Oct 09 2020 0.70 0.04 6.06% 0.61 0.70 0.562 3,490
Oct 08 2020 0.66 -0.04 -5.71% 0.70 0.70 0.66 2,571
Oct 07 2020 0.70 0.05 7.69% 0.65 0.70 0.60 2,704
Oct 06 2020 0.65 0.00 0.0% 0.63 0.65 0.63 23,893
Oct 05 2020 0.65 -0.10 -13.33% 0.75 0.75 0.65 20,815
Oct 02 2020 0.75 0.00 0.0% 0.77 0.78 0.75 11,428
Oct 01 2020 0.75 -0.11 -12.79% 0.90 0.90 0.60 20,741
Sep 30 2020 0.86 0.06 7.5% 0.91 0.91 0.86 6,162
Sep 29 2020 0.80 -0.02 -2.44% 0.77 0.80 0.77 2,800
Sep 28 2020 0.82 -0.06 -6.82% 0.83 0.91 0.82 1,080
Sep 25 2020 0.88 -0.02 -2.22% 0.89 0.89 0.88 5,493
Sep 24 2020 0.90 0.12 15.38% 0.90 0.90 0.90 4,084
Sep 23 2020 0.78 -0.18 -18.75% 0.96 0.96 0.78 1,970
Sep 22 2020 0.96 0.31 47.69% 0.73 0.96 0.73 2,224
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.