ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      83.275
      0.62%
      Bitcoin
      63,812.58
      -0.13%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Mountain Valley MD Inc (QB) (MVMDF)

      7. Mountain Valley MD Inc (QB) (MVMDF) Historical

      MVMDF Mountain Valley MD Inc (QB)

      0.0443
      0.00 (0.00%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      MVMDF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.0443 0.00 0.00% 0.0452 0.0452 0.04025 30,750
      May 02 2024 0.0443 -0.0037 -7.71% 0.0402 0.04725 0.0402 9,500
      May 01 2024 0.048 0.00439 10.07% 0.042 0.048 0.0376 23,800
      Apr 30 2024 0.04361 -0.00139 -3.09% 0.0409 0.045 0.03815 104,296
      Apr 29 2024 0.045 -0.003 -6.25% 0.04596 0.0496 0.0399 14,280
      Apr 26 2024 0.048 0.00255 5.61% 0.04585 0.0482 0.04355 15,600
      Apr 25 2024 0.04545 -0.00071 -1.55% 0.0428 0.0515 0.041 22,500
      Apr 24 2024 0.046164 0.00716 18.37% 0.0455 0.0478 0.0431 17,610
      Apr 23 2024 0.039 -0.0018 -4.41% 0.04025 0.0443 0.03835 20,120
      Apr 22 2024 0.0408 0.0022 5.70% 0.0429 0.0429 0.03995 9,200
      Apr 19 2024 0.0386 -0.0023 -5.62% 0.0388 0.044 0.0358 13,400
      Apr 18 2024 0.0409 0.0005 1.24% 0.03815 0.0409 0.037835 12,950
      Apr 17 2024 0.0404 0.0004 1.00% 0.04 0.0442 0.038 24,700
      Apr 16 2024 0.04 -0.0005 -1.23% 0.0377 0.0445 0.0377 53,200
      Apr 15 2024 0.0405 -0.0004 -0.98% 0.0403 0.0535 0.0379 39,000
      Apr 12 2024 0.0409 -0.0009 -2.15% 0.042 0.0476 0.0383 76,196
      Apr 11 2024 0.0418 -0.0061 -12.73% 0.04185 0.0448 0.04 24,650
      Apr 10 2024 0.0479 0.0004 0.84% 0.0414 0.048 0.0414 25,618
      Apr 09 2024 0.0475 0.0026 5.79% 0.0471 0.0493 0.04405 16,982
      Apr 08 2024 0.0449 0.0015 3.46% 0.0405 0.0453 0.0405 59,741
      Apr 05 2024 0.0434 -0.0015 -3.34% 0.04205 0.045 0.04 23,970
      Apr 04 2024 0.0449 0.0001 0.22% 0.047075 0.047075 0.042 10,000
      Apr 03 2024 0.0448 -0.0005 -1.10% 0.0429 0.0448 0.0422 10,720
      Apr 02 2024 0.0453 0.00133 3.01% 0.04235 0.0488 0.0423 16,900
      Apr 01 2024 0.043975 0.00163 3.84% 0.0424 0.0453 0.0424 10,600
      Mar 28 2024 0.04235 -0.00515 -10.84% 0.03725 0.04235 0.03725 23,600
      Mar 27 2024 0.0475 0.00 0.00% 0.0475 0.0475 0.0475 0
      Mar 26 2024 0.0475 0.0084 21.48% 0.04965 0.04965 0.0463 1,500
      Mar 25 2024 0.0391 -0.00895 -18.63% 0.0391 0.0391 0.0391 9,600
      Mar 22 2024 0.04805 0.00298 6.60% 0.04265 0.0482 0.04 27,300
      Mar 21 2024 0.045075 -0.00128 -2.75% 0.044 0.049925 0.044 7,825
      Mar 20 2024 0.04635 0.00125 2.77% 0.042121 0.04775 0.0362 48,797
      Mar 19 2024 0.0451 -0.00588 -11.53% 0.0419 0.0451 0.0361 32,788
      Mar 18 2024 0.050975 -0.00853 -14.33% 0.052288 0.0538 0.04802 117,229
      Mar 15 2024 0.0595 0.01665 38.86% 0.0481 0.06 0.0481 148,610
      Mar 14 2024 0.04285 0.00515 13.66% 0.03545 0.0481 0.0351 139,650
      Mar 13 2024 0.0377 0.0041 12.20% 0.0356 0.038 0.0351 6,200
      Mar 12 2024 0.0336 0.00 0.00% 0.0302 0.0336 0.0302 40,555
      Mar 11 2024 0.0336 0.00 0.00% 0.0336 0.0336 0.0336 0
      Mar 08 2024 0.0336 -0.0001 -0.30% 0.0303 0.0336 0.0303 10,800
      Mar 07 2024 0.0337 0.002 6.31% 0.0319 0.0338 0.0293 11,300
      Mar 06 2024 0.0317 -0.0017 -5.09% 0.0313 0.0343 0.03025 28,588
      Mar 05 2024 0.0334 0.00005 0.15% 0.0321 0.03375 0.0312 21,824
      Mar 04 2024 0.03335 0.00375 12.67% 0.026 0.0334 0.024 171,498
      Mar 01 2024 0.0296 -0.0001 -0.34% 0.02765 0.0296 0.02765 16,600
      Feb 29 2024 0.0297 0.00 0.00% 0.02435 0.0298 0.02435 6,100
      Feb 28 2024 0.0297 -0.0001 -0.34% 0.027 0.0297 0.025 40,000
      Feb 27 2024 0.0298 0.0035 13.31% 0.0222 0.0298 0.0222 38,228
      Feb 26 2024 0.0263 -0.0016 -5.73% 0.02415 0.0263 0.02415 5,050
      Feb 23 2024 0.0279 -0.0019 -6.38% 0.0254 0.0298 0.0243 9,800
      Feb 22 2024 0.0298 0.00 0.00% 0.022 0.0298 0.022 29,300
      Feb 21 2024 0.0298 0.00 0.00% 0.02575 0.0298 0.02575 2,100
      Feb 20 2024 0.0298 0.0001 0.34% 0.0297 0.0298 0.026 1,908
      Feb 16 2024 0.0297 0.001 3.48% 0.02838 0.0297 0.02838 200
      Feb 15 2024 0.0287 -0.001 -3.37% 0.02842 0.0299 0.0275 10,790
      Feb 14 2024 0.0297 -0.0002 -0.67% 0.0297 0.0297 0.0274 9,200
      Feb 13 2024 0.0299 0.0045 17.72% 0.026 0.0299 0.02595 6,400
      Feb 12 2024 0.0254 -0.0045 -15.05% 0.0299 0.0299 0.0254 29,808
      Feb 09 2024 0.0299 0.00468 18.56% 0.0273 0.0299 0.0273 3,500
      Feb 08 2024 0.02522 -0.00473 -15.79% 0.02243 0.0266 0.02243 5,750
      Feb 07 2024 0.02995 0.00 0.00% 0.02995 0.02995 0.02995 0
      Feb 06 2024 0.02995 0.00015 0.50% 0.03 0.03 0.0222 7,480
      Feb 05 2024 0.0298 -0.0001 -0.33% 0.03 0.03 0.02745 3,600

      Your Recent History

      USOTC
      MVMDF
      Mountain Valley MD (QB)
      Delayed Upgrade Clock