MVEN

theMaven (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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% 0.75 16:19:06
Open Price Low Price High Price Close Price Prev Close
0.75 0.75
more quote information »

MVEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.710.84950.710.73265057,9960.045.63%
1 Month0.720.910.700.82902858,6820.034.17%
3 Months0.813.000.420.849651417,182-0.06-7.41%
6 Months0.663.000.420.714118423,9740.0913.64%
1 Year0.51993.000.420.692052917,9450.230144.26%
3 Years1.503.000.250.674078214,190-0.75-50.0%
5 Years0.703.000.251.0316,2140.057.14%

MVEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 0.75 0.04 5.63% 0.73475 0.75 0.72 14,688
May 12 2021 0.71 -0.01035 -1.44% 0.72 0.73 0.71 4,446
May 11 2021 0.72035 0.00035 0.05% 0.72 0.7844 0.72 16,115
May 10 2021 0.72 -0.12 -14.29% 0.71035 0.8495 0.71035 3,863
May 07 2021 0.84 -0.0095 -1.12% 0.71 0.84 0.71 866
May 06 2021 0.8495 -0.0005 -0.06% 0.701 0.85 0.701 7,725
May 05 2021 0.85 0.10 13.33% 0.85 0.85 0.78 32,466
May 04 2021 0.75 0.00 0.0% 0.7055 0.75 0.7055 2,712
May 03 2021 0.75 -0.05 -6.25% 0.701 0.75 0.701 334
Apr 30 2021 0.80 -0.06 -6.98% 0.71 0.88 0.71 2,400
Apr 29 2021 0.86 -0.02 -2.27% 0.8795 0.88 0.701 24,611
Apr 28 2021 0.88 0.08 10.0% 0.71 0.88 0.71 14,288
Apr 27 2021 0.80 -0.04 -4.76% 0.71 0.88 0.71 6,864
Apr 26 2021 0.84 -0.07 -7.69% 0.84 0.88 0.7001 11,392
Apr 23 2021 0.91 0.0099 1.1% 0.7555 0.91 0.70 23,570
Apr 22 2021 0.9001 0.1501 20.01% 0.745 0.9001 0.72 2,260
Apr 21 2021 0.75 0.00 0.0% 0.75 0.75 0.75 550
Apr 20 2021 0.75 -0.065 -7.98% 0.75 0.75 0.75 363
Apr 19 2021 0.815 0.095 13.19% 0.765 0.815 0.72 3,807
Apr 16 2021 0.72 -0.08 -10.0% 0.72 0.72 0.72 325
Apr 15 2021 0.80 0.00 0.0% 0.72 0.90 0.72 4,151
Apr 14 2021 0.80 -0.04 -4.76% 0.91 0.91 0.7403 16,492
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.