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 30, 2021 0.8600 0.8800 0.7100 0.8000 2,400 -0.06(-6.98%)
Apr 29, 2021 0.8795 0.8800 0.7010 0.8600 24,611 -0.02(-2.27%)
Apr 28, 2021 0.7100 0.8800 0.7100 0.8800 14,288 +0.08(+10.00%)
Apr 27, 2021 0.7100 0.8800 0.7100 0.8000 6,864 -0.04(-4.76%)
Apr 26, 2021 0.8400 0.8800 0.7001 0.8400 11,392 -0.07(-7.69%)
Apr 23, 2021 0.7555 0.9100 0.7000 0.9100 23,500 +0.01(+1.10%)
Apr 22, 2021 0.7450 0.9001 0.7200 0.9001 2,260 +0.15(+20.01%)
Apr 21, 2021 0.7500 0.7500 0.7500 0.7500 550 +0.00(+0.00%)
Apr 20, 2021 0.7500 0.7500 0.7500 0.7500 363 -0.06(-7.98%)
Apr 19, 2021 0.7650 0.8150 0.7200 0.8150 3,807 +0.09(+13.19%)
Apr 16, 2021 0.7200 0.7200 0.7200 0.7200 300 -0.08(-10.00%)
Apr 15, 2021 0.7200 0.9000 0.7200 0.8000 4,151 +0.00(+0.00%)
Apr 14, 2021 0.9100 0.9100 0.7403 0.8000 16,492 -0.04(-4.76%)
Apr 13, 2021 0.8400 0.8400 0.8400 75 +0.00(+0.00%)
Apr 12, 2021 0.9100 0.9100 0.8000 0.8400 16,415 +0.03(+3.70%)
Apr 09, 2021 0.8525 0.9293 0.7005 0.8100 13,400 -0.09(-10.00%)
Apr 08, 2021 0.7101 0.9050 0.7101 0.9000 9,703 +0.00(+0.28%)
Apr 07, 2021 0.9400 0.9400 0.8750 0.8975 11,247 -0.04(-4.52%)
Apr 06, 2021 0.9500 0.9500 0.9400 0.9400 1,469 -0.01(-1.05%)
Apr 05, 2021 1.040 1.040 0.7700 0.9500 8,571 +0.04(+4.40%)
Apr 01, 2021 0.7000 0.9100 0.7000 0.9100 4,500 +0.00(+0.00%)
Mar 31, 2021 0.9400 0.9400 0.8920 0.9100 21,390 -0.03(-3.19%)
Mar 30, 2021 0.9000 0.9700 0.9000 0.9400 9,266 -0.03(-3.09%)
Mar 29, 2021 1.000 1.000 0.9000 0.9700 4,370 +0.02(+2.32%)
Mar 26, 2021 1.010 1.010 0.8800 0.9480 11,800 -0.05(-5.01%)
Mar 25, 2021 1.030 1.065 0.8500 0.9980 31,347 +0.00(+0.00%)
Mar 24, 2021 1.200 3.000 0.7000 0.9980 175,043 +0.01(+0.81%)
Mar 23, 2021 0.9250 1.050 0.8500 0.9900 47,425 +0.15(+17.86%)
Mar 22, 2021 0.8100 0.8400 0.7900 0.8400 8,301 +0.03(+3.70%)
Mar 19, 2021 0.8100 0.8350 0.8050 0.8100 17,400 +0.01(+1.25%)
Mar 18, 2021 0.8000 0.8400 0.7700 0.8000 14,861 +0.00(+0.00%)
Mar 17, 2021 0.8000 0.8000 0.7200 0.8000 34,466 +0.02(+2.56%)
Mar 16, 2021 0.7000 0.8000 0.7000 0.7800 12,767 +0.07(+9.86%)
Mar 15, 2021 0.8000 0.8000 0.7100 0.7100 8,387 -0.01(-1.39%)
Mar 12, 2021 0.7150 0.8000 0.7000 0.7200 17,300 +0.02(+2.86%)
Mar 11, 2021 0.7000 0.8400 0.7000 0.7000 36,529 -0.02(-2.78%)
Mar 10, 2021 0.7300 0.7700 0.7000 0.7200 12,528 -0.02(-2.70%)
Mar 09, 2021 0.7300 0.7420 0.6302 0.7400 13,289 -0.00(-0.27%)
Mar 08, 2021 0.7100 0.7900 0.5200 0.7420 35,524 +0.04(+6.00%)
Mar 05, 2021 0.7000 0.7960 0.7000 0.7000 10,300 -0.05(-6.67%)
Mar 04, 2021 0.8000 0.8400 0.7500 0.7500 23,868 -0.02(-1.96%)
Mar 03, 2021 0.7700 0.7940 0.7000 0.7650 25,006 -0.01(-0.65%)
Mar 02, 2021 0.4200 0.8000 0.4200 0.7700 25,562 -0.03(-3.75%)
Mar 01, 2021 0.7700 0.8000 0.6500 0.8000 13,251 +0.03(+3.90%)
Feb 26, 2021 0.7200 0.7700 0.5500 0.7700 20,900 +0.02(+1.99%)
Feb 25, 2021 0.7595 0.8100 0.7000 0.7550 8,584 -0.01(-1.56%)
Feb 24, 2021 0.8000 0.8000 0.7400 0.7670 27,499 +0.07(+9.57%)
Feb 23, 2021 0.8100 0.8100 0.6700 0.7000 10,537 -0.09(-11.39%)
Feb 22, 2021 0.8400 0.8400 0.7200 0.7900 15,373 -0.01(-1.25%)
Feb 19, 2021 0.8100 0.8400 0.6200 0.8000 43,100 +0.02(+2.56%)
Feb 18, 2021 0.8500 0.8500 0.7000 0.7800 28,770 -0.01(-1.27%)
Feb 17, 2021 0.7400 0.8000 0.6500 0.7900 31,217 +0.08(+11.30%)
Feb 16, 2021 0.7500 0.7900 0.7000 0.7098 46,457 -0.04(-5.36%)
Feb 12, 2021 0.6800 0.9500 0.6200 0.7500 121,600 +0.13(+20.97%)
Feb 11, 2021 0.6500 0.6500 0.6200 0.6200 34,034 -0.03(-4.62%)
Feb 10, 2021 0.6600 0.6600 0.6300 0.6500 40,561 +0.00(+0.73%)
Feb 09, 2021 0.6650 0.6650 0.6250 0.6453 79,608 -0.00(-0.72%)
Feb 08, 2021 0.6650 0.6800 0.6200 0.6500 69,261 +0.02(+2.44%)
Feb 05, 2021 0.6500 0.6500 0.6111 0.6345 74,400 -0.02(-2.38%)
Feb 04, 2021 0.6800 0.6800 0.6200 0.6500 26,497 +0.00(+0.00%)
Feb 03, 2021 0.5675 0.6500 0.5675 0.6500 26,859 +0.01(+1.58%)
Feb 02, 2021 0.6653 0.6653 0.6200 0.6399 31,590 -0.00(-0.02%)
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.