Mountain Valley MD Holdings Inc (MVMD)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -25 | 0.04 | 0.04 | 0.03 | 223490 | 0.03077559 | CS |
| 4 | 0 | 0 | 0.03 | 0.04 | 0.03 | 130919 | 0.03266899 | CS |
| 12 | -0.01 | -25 | 0.04 | 0.045 | 0.025 | 181780 | 0.03350491 | CS |
| 26 | -0.035 | -53.8461538462 | 0.065 | 0.065 | 0.025 | 152077 | 0.04161497 | CS |
| 52 | -0.015 | -33.3333333333 | 0.045 | 0.08 | 0.025 | 192874 | 0.04198091 | CS |
| 156 | -0.235 | -88.679245283 | 0.265 | 0.3 | 0.025 | 374942 | 0.11674099 | CS |
| 260 | -0.12 | -80 | 0.15 | 2.29 | 0.025 | 832784 | 0.53892827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727298300 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 927080 |
| 1727211900 | 0.03 | -0.01 | -25.00 | 0.035 | 0.04 | 0.03 | 103700 |
| 1727125500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 17900 |
| 1726866300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 30768 |
| 1726779900 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 38000 |
| 1726693500 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 45313 |
| 1726607100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 88218 |
| 1726520700 | 0.04 | 0.005 | 14.29 | 0.03 | 0.04 | 0.03 | 15249 |
| 1726261500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 64300 |
| 1726175100 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 113700 |
| 1726088700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 115000 |
| 1726002300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 56580 |
| 1725915900 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 37913 |
| 1725656700 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 392890 |
| 1725570300 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.03 | 112234 |
| 1725483900 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 64463 |
| 1725397500 | 0.03 | -0.005 | -14.29 | 0.035 | 0.04 | 0.03 | 152729 |
| 1725051900 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 104150 |
| 1724965500 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 7267 |
| 1724879100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 55000 |
| 1724792700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 43800 |
| 1724706300 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 253000 |
| 1724447100 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1700 |
| 1724360700 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 26725 |
| 1724274300 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 407670 |
| 1724187900 | 0.035 | 0.005 | 16.67 | 0.025 | 0.035 | 0.025 | 18443 |
| 1724101500 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 316801 |
| 1723842300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 101157 |
| 1723755900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 290660 |
| 1723669500 | 0.03 | 0.005 | 20.00 | 0.03 | 0.035 | 0.025 | 482075 |
| 1723583100 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 17141 |
| 1723496700 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 234766 |
| 1723237500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 45300 |
| 1723151100 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 269000 |
| 1723064700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 53100 |
| 1722978300 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.025 | 725608 |
| 1722632700 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 35021 |
| 1722546300 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 25257 |
| 1722459900 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 420448 |
| 1722373500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722287100 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 12520 |
| 1722027900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 24917 |
| 1721941500 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 117250 |
| 1721855100 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 56300 |
| 1721768700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 594163 |
| 1721682300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 23600 |
| 1721423100 | 0.035 | -0.005 | -12.50 | 0.03 | 0.035 | 0.03 | 615689 |
| 1721336700 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 244915 |
| 1721250300 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 150064 |
| 1721163900 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 432891 |
| 1721077500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.03 | 924134 |
| 1720818300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 96083 |
| 1720731900 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 163500 |
| 1720645500 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 337205 |
| 1720559100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 20832 |
| 1720472700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 316866 |
| 1720213500 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 59752 |
| 1720127100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 42406 |
| 1720040700 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 82550 |
| 1719954300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 44730 |
| 1719608700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 41484 |
| 1719522300 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 68933 |
| 1719435900 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 387978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
