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 (%)
May 29, 2020 0.4800 0.4800 0.4200 0.4300 2,800 -0.02(-4.44%)
May 28, 2020 0.4800 0.4800 0.4200 0.4500 716 +0.03(+7.14%)
May 27, 2020 0.4501 0.4800 0.4200 0.4200 2,342 -0.03(-6.69%)
May 26, 2020 0.4800 0.4800 0.4201 0.4501 750 +0.01(+2.30%)
May 22, 2020 0.4500 0.4600 0.4400 0.4400 10,000 +0.00(+0.00%)
May 21, 2020 0.4400 0.4900 0.4200 0.4400 25,225 +0.00(+0.00%)
May 20, 2020 0.4800 0.5000 0.4200 0.4400 53,362 -0.01(-2.22%)
May 19, 2020 0.4900 0.4900 0.4200 0.4500 27,915 +0.01(+2.27%)
May 18, 2020 0.4400 0.5300 0.4200 0.4400 40,069 -0.09(-16.19%)
May 15, 2020 0.4200 0.5250 0.4200 0.5250 5,900 +0.05(+9.38%)
May 14, 2020 0.5199 0.5350 0.4800 0.4800 19,716 -0.04(-7.67%)
May 13, 2020 0.4400 0.5199 0.3000 0.5199 37,930 +0.01(+1.96%)
May 12, 2020 0.4800 0.5100 0.4400 0.5099 10,670 +0.07(+17.22%)
May 11, 2020 0.4300 0.5100 0.4300 0.4350 6,584 +0.01(+1.16%)
May 08, 2020 0.5100 0.5199 0.4300 0.4300 18,200 -0.04(-8.51%)
May 07, 2020 0.4205 0.5100 0.4205 0.4700 18,910 -0.04(-7.84%)
May 06, 2020 0.5200 0.5200 0.5100 0.5100 467 +0.09(+21.40%)
May 05, 2020 0.5100 0.5200 0.4201 0.4201 1,600 -0.11(-20.72%)
May 04, 2020 0.5299 0.5299 0.5299 0.5299 300 +0.11(+26.14%)
May 01, 2020 0.5100 0.5100 0.4201 0.4201 1,100 -0.04(-8.67%)
Apr 30, 2020 0.5100 0.5100 0.4600 0.4600 3,650 -0.05(-9.80%)
Apr 29, 2020 0.4201 0.5100 0.4201 0.5100 7,225 +0.00(+0.02%)
Apr 28, 2020 0.5298 0.5299 0.5099 0.5099 2,284 -0.03(-5.56%)
Apr 27, 2020 0.4000 0.5400 0.4000 0.5399 7,250 +0.04(+7.98%)
Apr 24, 2020 0.5000 0.5000 0.4500 0.5000 1,400 -0.04(-7.41%)
Apr 23, 2020 0.5400 0.5400 0.5400 2 +0.00(+0.00%)
Apr 21, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 17, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 16, 2020 0.5400 0.5400 0.4000 0.5400 3,200 +0.04(+8.00%)
Apr 14, 2020 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 13, 2020 0.3500 0.4800 0.3500 0.4800 1,150 +0.00(+0.00%)
Apr 09, 2020 0.4800 0.4800 0.4800 0.4800 400 +0.00(+0.00%)
Apr 08, 2020 0.4500 0.4800 0.4500 0.4800 600 +0.00(+0.00%)
Apr 07, 2020 0.4000 0.4800 0.3750 0.4800 6,629 +0.08(+20.00%)
Apr 06, 2020 0.3895 0.4500 0.3895 0.4000 3,590 +0.00(+0.00%)
Apr 03, 2020 0.4000 0.4000 0.4000 0.4000 11,100 +0.02(+5.26%)
Apr 02, 2020 0.5300 0.5300 0.3400 0.3800 30,164 -0.15(-28.30%)
Apr 01, 2020 0.6550 0.6550 0.4220 0.5300 24,705 -0.24(-31.17%)
Mar 31, 2020 0.6500 0.7700 0.6500 0.7700 5,000 +0.12(+18.46%)
Mar 30, 2020 0.7400 0.7400 0.6000 0.6500 5,300 +0.03(+4.84%)
Mar 27, 2020 0.6000 0.7900 0.5500 0.6200 12,700 +0.02(+3.33%)
Mar 26, 2020 0.6000 0.8300 0.5500 0.6000 32,068 -0.03(-4.76%)
Mar 25, 2020 0.6000 0.6300 0.6000 0.6300 6,333 +0.03(+5.00%)
Mar 24, 2020 0.4380 0.6100 0.4380 0.6000 34,775 +0.20(+50.00%)
Mar 23, 2020 0.4400 0.5200 0.3600 0.4000 6,430 -0.09(-18.37%)
Mar 20, 2020 0.4900 0.4900 0.4000 0.4900 11,300 -0.01(-2.00%)
Mar 19, 2020 0.3400 0.5200 0.3400 0.5000 6,200 +0.07(+16.28%)
Mar 18, 2020 0.5299 0.5299 0.4000 0.4300 16,835 -0.07(-14.00%)
Mar 17, 2020 0.5000 0.5000 0.4500 0.5000 11,041 -0.01(-1.96%)
Mar 16, 2020 0.5500 0.5500 0.4500 0.5100 12,141 +0.11(+27.50%)
Mar 13, 2020 0.5320 0.5480 0.4000 0.4000 24,900 -0.14(-25.93%)
Mar 12, 2020 0.6200 0.6200 0.3100 0.5400 39,033 -0.10(-15.62%)
Mar 11, 2020 0.7001 0.7001 0.6000 0.6400 26,319 -0.16(-20.00%)
Mar 10, 2020 0.8000 0.8000 0.8000 19 +0.00(+0.00%)
Mar 09, 2020 0.7999 0.8000 0.7999 0.8000 200 +0.00(+0.00%)
Mar 06, 2020 0.7500 0.8000 0.7499 0.8000 5,400 -0.01(-1.22%)
Mar 05, 2020 0.7500 0.8099 0.7500 0.8099 1,100 +0.06(+7.99%)
Mar 04, 2020 0.7500 0.7500 0.7275 0.7500 6,474 -0.06(-7.40%)
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.