Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Maven Inc (OP: MVEN )

0.4200 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2019 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Apr 26, 2019 0.5450 0.5450 0.5200 0.5200 21,700 -0.05(-8.77%)
Apr 25, 2019 0.5700 0.5700 0.5700 0.5700 157 +0.00(+0.00%)
Apr 24, 2019 0.5700 0.5750 0.5700 0.5700 4,165 -0.01(-1.72%)
Apr 22, 2019 0.6000 0.6000 0.5800 0.5800 2,500 +0.03(+5.45%)
Apr 18, 2019 0.5500 0.5500 0.5500 50 +0.00(+0.00%)
Apr 17, 2019 0.5395 0.5500 0.5395 0.5500 10,359 +0.00(+0.00%)
Apr 16, 2019 0.4850 0.5500 0.4850 0.5500 1,400 -0.01(-1.79%)
Apr 15, 2019 0.5600 0.5600 0.5600 0.5600 5,800 +0.00(+0.00%)
Apr 12, 2019 0.5800 0.5860 0.5600 0.5600 6,700 -0.02(-3.45%)
Apr 11, 2019 0.5450 0.6100 0.4800 0.5800 2,220 +0.12(+26.09%)
Apr 10, 2019 0.6300 0.6300 0.4600 0.4600 28,815 -0.17(-26.98%)
Apr 09, 2019 0.6300 0.6408 0.6300 0.6300 18,132 +0.00(+0.00%)
Apr 05, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 04, 2019 0.6300 0.6300 0.6300 0.6300 1,150 -0.02(-3.08%)
Apr 03, 2019 0.6300 0.6500 0.6300 0.6500 880 -0.02(-2.99%)
Apr 02, 2019 0.6400 0.6700 0.6300 0.6700 23,300 +0.06(+9.84%)
Apr 01, 2019 0.6100 0.6500 0.6100 0.6100 12,286 +0.01(+1.67%)
Mar 29, 2019 0.5700 0.6000 0.5700 0.6000 11,000 +0.03(+5.67%)
Mar 28, 2019 0.4510 0.6000 0.4510 0.5678 4,700 -0.02(-3.76%)
Mar 27, 2019 0.5900 0.6000 0.5900 0.5900 21,800 +0.00(+0.00%)
Mar 26, 2019 0.5900 0.5900 0.5900 80 +0.00(+0.00%)
Mar 25, 2019 0.5900 0.5900 0.5900 0.5900 2,010 -0.02(-3.28%)
Mar 21, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 20, 2019 0.6100 0.6100 0.6100 0.6100 300 +0.00(+0.00%)
Mar 19, 2019 0.5400 0.6100 0.5100 0.6100 3,500 +0.10(+19.61%)
Mar 18, 2019 0.5415 0.5900 0.5100 0.5100 6,800 -0.04(-7.27%)
Mar 15, 2019 0.5500 0.5700 0.5500 0.5500 2,100 -0.02(-3.51%)
Mar 13, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.44%)
Mar 11, 2019 0.5675 0.5675 0.5675 0 -0.02(-3.81%)
Mar 08, 2019 0.5410 0.5900 0.5410 0.5900 1,200 +0.00(+0.80%)
Mar 07, 2019 0.4950 0.5900 0.4950 0.5853 10,344 -0.01(-2.45%)
Mar 05, 2019 0.6000 0.6000 0.6000 0 +0.08(+14.50%)
Mar 01, 2019 0.5240 0.5240 0.5240 0 -0.08(-12.67%)
Feb 28, 2019 0.5800 0.6000 0.5800 0.6000 13,900 +0.10(+20.00%)
Feb 26, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 25, 2019 0.5000 0.5000 0.4400 0.5000 15,400 +0.06(+13.64%)
Feb 22, 2019 0.4400 0.5800 0.4400 0.4400 1,800 +0.00(+0.00%)
Feb 21, 2019 0.5800 0.5800 0.4200 0.4400 2,340 +0.03(+6.54%)
Feb 20, 2019 0.4101 0.6100 0.4101 0.4130 7,499 -0.19(-31.17%)
Feb 19, 2019 0.5986 0.6000 0.5986 0.6000 2,786 -0.03(-4.76%)
Feb 15, 2019 0.5150 0.6400 0.4600 0.6300 15,100 +0.11(+22.33%)
Feb 14, 2019 0.4600 0.6400 0.4600 0.5150 10,570 -0.04(-6.36%)
Feb 13, 2019 0.5000 0.5500 0.5000 0.5500 1,200 +0.09(+19.57%)
Feb 12, 2019 0.5800 0.5800 0.4600 0.4600 12,200 +0.01(+1.97%)
Feb 11, 2019 0.5480 0.6500 0.4511 0.4511 14,600 -0.01(-1.93%)
Feb 08, 2019 0.4600 0.5990 0.4600 0.4600 1,600 -0.02(-4.17%)
Feb 07, 2019 0.6100 0.6100 0.4500 0.4800 13,350 -0.14(-22.58%)
Feb 06, 2019 0.4200 0.6800 0.4200 0.6200 38,900 -0.03(-4.47%)
Feb 05, 2019 0.5500 0.6490 0.4500 0.6490 4,140 -0.03(-4.56%)
Feb 04, 2019 0.6800 0.6800 0.6800 0.6800 450 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.