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

The Maven Inc (OP: MVEN )

N/A 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 (%)
Dec 31, 2019 0.6068 0.8000 0.6068 0.8000 43,000 +0.05(+6.67%)
Dec 30, 2019 0.6700 0.7500 0.5700 0.7500 32,893 -0.01(-1.32%)
Dec 27, 2019 0.7000 0.7600 0.6600 0.7600 26,500 +0.01(+1.33%)
Dec 26, 2019 0.6500 0.7900 0.6500 0.7500 29,762 +0.00(+0.00%)
Dec 24, 2019 0.5600 0.7500 0.5600 0.7500 10,500 +0.00(+0.00%)
Dec 23, 2019 0.7856 0.8000 0.5600 0.7500 35,344 -0.05(-6.25%)
Dec 20, 2019 0.6200 0.8000 0.6200 0.8000 6,600 +0.02(+2.56%)
Dec 19, 2019 0.6200 0.7900 0.6200 0.7800 5,400 +0.03(+4.00%)
Dec 16, 2019 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Dec 13, 2019 0.7900 0.7900 0.7900 0.7900 1,700 +0.04(+5.33%)
Dec 12, 2019 0.6900 0.7500 0.6900 0.7500 1,166 +0.05(+7.14%)
Dec 11, 2019 0.6600 0.7000 0.6600 0.7000 1,800 +0.04(+6.06%)
Dec 09, 2019 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Dec 06, 2019 0.7000 0.7000 0.7000 0.7000 1,600 +0.00(+0.00%)
Dec 05, 2019 0.6500 0.7000 0.6500 0.7000 8,784 +0.05(+7.69%)
Dec 04, 2019 0.7600 0.7600 0.6500 0.6500 2,406 -0.12(-15.15%)
Dec 03, 2019 0.6600 0.7661 0.6600 0.7661 2,084 -0.00(-0.51%)
Dec 02, 2019 0.7000 0.7700 0.6600 0.7700 11,585 +0.00(+0.00%)
Nov 29, 2019 0.7000 0.7700 0.7000 0.7700 7,000 +0.00(+0.00%)
Nov 27, 2019 0.7500 0.7700 0.7000 0.7700 4,000 +0.00(+0.00%)
Nov 25, 2019 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Nov 22, 2019 0.7900 0.8000 0.7900 0.8000 1,500 +0.00(+0.00%)
Nov 21, 2019 0.7750 0.8000 0.7500 0.8000 10,207 +0.00(+0.00%)
Nov 20, 2019 0.7500 0.8000 0.7500 0.8000 42,491 +0.06(+7.47%)
Nov 19, 2019 0.7444 0.7444 0.7444 0.7444 453 -0.01(-0.75%)
Nov 18, 2019 0.7600 0.8100 0.7500 0.7500 10,703 +0.00(+0.00%)
Nov 15, 2019 0.6500 0.7500 0.6500 0.7500 6,100 -0.01(-1.32%)
Nov 14, 2019 0.7700 0.7700 0.7320 0.7600 6,817 -0.01(-1.30%)
Nov 13, 2019 0.7000 0.7700 0.7000 0.7700 2,200 +0.02(+2.67%)
Nov 12, 2019 0.7500 0.8000 0.6942 0.7500 21,400 -0.05(-6.25%)
Nov 11, 2019 0.7500 0.8000 0.7500 0.8000 10,100 +0.00(+0.00%)
Nov 08, 2019 0.6500 0.8000 0.6500 0.8000 16,400 +0.08(+11.11%)
Nov 07, 2019 0.7200 0.7200 0.7200 0.7200 1,000 -0.08(-10.00%)
Nov 06, 2019 0.7500 0.8000 0.7500 0.8000 3,800 +0.00(+0.00%)
Nov 05, 2019 0.6500 0.8000 0.6500 0.8000 5,090 +0.00(+0.00%)
Nov 04, 2019 0.6500 0.8000 0.6500 0.8000 11,812 +0.00(+0.00%)
Oct 31, 2019 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Oct 30, 2019 0.8000 0.8000 0.6500 0.7500 50,520 +0.00(+0.00%)
Oct 29, 2019 0.8000 0.8000 0.7500 0.7500 2,000 +0.09(+13.29%)
Oct 28, 2019 0.8000 0.8000 0.6620 0.6620 600 -0.14(-17.25%)
Oct 25, 2019 0.8000 0.8000 0.6500 0.8000 9,300 +0.00(+0.00%)
Oct 24, 2019 0.8000 0.8000 0.8000 0.8000 401 +0.10(+14.29%)
Oct 23, 2019 0.8000 0.8000 0.7000 0.7000 600 -0.10(-12.50%)
Oct 22, 2019 0.8000 0.8000 0.8000 0.8000 125 +0.10(+14.29%)
Oct 21, 2019 0.8000 0.8000 0.7000 0.7000 5,410 -0.05(-6.67%)
Oct 18, 2019 0.7500 0.7500 0.7500 0.7500 10,800 +0.00(+0.00%)
Oct 17, 2019 0.7500 0.7500 0.6500 0.7500 1,303 +0.00(+0.00%)
Oct 16, 2019 0.7500 0.7500 0.7500 0.7500 10,500 +0.00(+0.00%)
Oct 15, 2019 0.8000 0.8000 0.6200 0.7500 13,045 -0.11(-13.29%)
Oct 14, 2019 0.8650 0.8650 0.8650 0.8650 100 +0.24(+39.52%)
Oct 11, 2019 0.6200 0.6200 0.6200 40 +0.00(+0.00%)
Oct 10, 2019 0.8000 0.8400 0.6200 0.6200 4,995 -0.18(-22.50%)
Oct 09, 2019 0.7000 0.8000 0.7000 0.8000 3,420 +0.00(+0.00%)
Oct 08, 2019 0.8800 0.8800 0.8000 0.8000 9,260 +0.00(+0.00%)
Oct 07, 2019 0.7600 0.9000 0.7600 0.8000 8,400 -0.14(-14.89%)
Oct 04, 2019 0.7850 0.9400 0.6800 0.9400 4,900 +0.14(+17.50%)
Oct 03, 2019 0.8000 0.8000 0.8000 0.8000 950 +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.