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 (%)
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%)
Feb 01, 2019 0.6800 0.6800 0.6800 50 +0.00(+0.00%)
Jan 31, 2019 0.6800 0.6800 0.5300 0.6800 3,993 -0.05(-6.85%)
Jan 30, 2019 0.5690 0.7500 0.5690 0.7300 43,022 +0.16(+27.78%)
Jan 29, 2019 0.5713 0.5713 0.5713 0.5713 100 +0.02(+2.70%)
Jan 28, 2019 0.5563 0.5563 0.5563 0.5563 500 -0.03(-5.71%)
Jan 25, 2019 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.50%)
Jan 24, 2019 0.5990 0.5990 0.5990 25 +0.00(+0.00%)
Jan 23, 2019 0.4100 0.5990 0.4100 0.5990 519 +0.00(+0.00%)
Jan 22, 2019 0.4100 0.5990 0.4100 0.5990 13,242 -0.00(-0.17%)
Jan 18, 2019 0.4100 0.6000 0.4100 0.6000 1,600 +0.03(+4.35%)
Jan 17, 2019 0.5648 0.6090 0.5648 0.5750 4,202 -0.05(-7.26%)
Jan 16, 2019 0.6500 0.6500 0.6190 0.6200 5,596 -0.03(-4.62%)
Jan 15, 2019 0.5328 0.7000 0.5328 0.6500 6,263 +0.09(+16.07%)
Jan 14, 2019 0.4500 0.5600 0.4500 0.5600 200 +0.00(+0.00%)
Jan 11, 2019 0.5700 0.5700 0.4775 0.5600 2,900 +0.05(+9.80%)
Jan 10, 2019 0.4200 0.5100 0.4200 0.5100 12,816 +0.03(+6.25%)
Jan 09, 2019 0.4200 0.4800 0.4200 0.4800 1,100 +0.00(+0.00%)
Jan 08, 2019 0.4800 0.4800 0.4800 0.4800 157 +0.00(+0.00%)
Jan 07, 2019 0.4800 0.4800 0.4735 0.4800 4,975 +0.08(+20.00%)
Jan 04, 2019 0.4000 0.4000 0.4000 0.4000 2,500 -0.08(-16.67%)
Jan 03, 2019 0.4650 0.4800 0.4650 0.4800 1,677 +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.