theMaven, Inc. Historical Data - MVEN

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.04 -5.71% 0.66 0.77 0.66 0.77 0.70 16:30:11
more quote information »

MVEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.700.770.650.73130895,292-0.04-5.71%
1 Month0.750.810.650.77036579,310-0.09-12.0%
3 Months0.840.940.620.78216627,577-0.18-21.43%
6 Months0.411.000.410.735899211,1460.2560.98%
1 Year0.2823451.000.27510.621569410,8070.37766133.76%
3 Years0.940052.5730.251.2016,113-0.28005-29.79%
5 Years0.702.5730.251.2016,049-0.04-5.71%

MVEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.66 -0.04 -5.71% 0.77 0.77 0.66 1,730
Dec 06 2019 0.70 0.00 0.0% 0.70 0.70 0.70 1,600
Dec 05 2019 0.70 0.05 7.69% 0.65 0.70 0.65 8,784
Dec 04 2019 0.65 -0.1161 -15.15% 0.76 0.76 0.65 2,406
Dec 03 2019 0.7661 -0.0039 -0.51% 0.66 0.7661 0.66 2,084
Dec 02 2019 0.77 0.00 0.0% 0.70 0.77 0.66 11,585
Nov 29 2019 0.77 0.00 0.0% 0.70 0.77 0.70 7,000
Nov 27 2019 0.77 0.00 0.0% 0.75 0.77 0.70 4,003
Nov 26 2019 0.77 0.00 0.0% 0.77 0.77 0.77 0
Nov 25 2019 0.77 -0.03 -3.75% 0.80 0.80 0.66 18,141
Nov 22 2019 0.80 0.00 0.0% 0.79 0.80 0.79 1,500
Nov 21 2019 0.80 0.00 0.0% 0.775 0.80 0.75 10,207
Nov 20 2019 0.80 0.0556 7.47% 0.75 0.80 0.75 42,491
Nov 19 2019 0.7444 -0.0056 -0.75% 0.7444 0.7444 0.7444 453
Nov 18 2019 0.75 0.00 0.0% 0.76 0.81 0.75 10,703
Nov 15 2019 0.75 -0.01 -1.32% 0.65 0.75 0.65 6,105
Nov 14 2019 0.76 -0.01 -1.3% 0.77 0.77 0.732 6,817
Nov 13 2019 0.77 0.02 2.67% 0.70 0.77 0.70 2,200
Nov 12 2019 0.75 -0.05 -6.25% 0.75 0.80 0.6942 21,400
Nov 11 2019 0.80 0.00 0.0% 0.75 0.80 0.75 10,100
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.