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

Mediavalet Inc (OP: VRXWF )

1.000 UNCHANGED
Last Price Updated: 9:31 AM EDT, Mar 19, 2024 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 28, 2021 1.950 1.950 1.950 0 +0.01(+0.54%)
Apr 26, 2021 1.940 1.940 1.940 0 -0.00(-0.08%)
Apr 23, 2021 1.941 1.941 1.941 1.941 300 -0.09(-4.51%)
Apr 19, 2021 2.033 2.033 2.033 0 -0.11(-5.12%)
Apr 12, 2021 2.142 2.142 2.142 0 +0.01(+0.29%)
Apr 09, 2021 2.136 2.136 2.136 18 +0.00(+0.00%)
Apr 06, 2021 2.136 2.136 2.136 0 +0.00(+0.04%)
Apr 05, 2021 2.135 2.135 2.135 2.135 1,010 -0.02(-1.13%)
Apr 01, 2021 2.160 2.160 2.160 2.160 1,400 +0.15(+7.66%)
Mar 31, 2021 2.006 2.006 2.006 2.006 500 +0.01(+0.30%)
Mar 26, 2021 2.000 2.000 2.000 0 +0.05(+2.56%)
Mar 25, 2021 2.014 2.015 1.950 1.950 11,050 -0.09(-4.21%)
Mar 24, 2021 2.036 2.036 2.036 50 +0.00(+0.00%)
Mar 23, 2021 2.036 2.036 2.036 5 +0.00(+0.00%)
Mar 22, 2021 2.052 2.052 2.036 2.036 500 -0.10(-4.55%)
Mar 18, 2021 2.133 2.133 2.133 0 +0.03(+1.56%)
Mar 17, 2021 2.100 2.100 2.100 10 +0.00(+0.00%)
Mar 16, 2021 2.100 2.100 2.100 2.100 2,000 +0.10(+4.93%)
Mar 15, 2021 2.001 2.001 2.001 2.001 600 +0.02(+1.08%)
Mar 12, 2021 1.980 1.980 1.980 1.980 2,000 +0.02(+1.20%)
Mar 11, 2021 1.956 1.956 1.956 20 +0.00(+0.00%)
Mar 10, 2021 1.956 1.956 1.956 1.956 210 +0.00(+0.10%)
Mar 09, 2021 1.954 1.954 1.954 1.954 800 +0.15(+8.34%)
Mar 05, 2021 1.804 1.804 1.804 0 -0.02(-0.87%)
Mar 04, 2021 1.970 1.980 1.802 1.820 2,299 -0.17(-8.57%)
Mar 03, 2021 2.002 2.020 1.990 1.990 3,247 -0.14(-6.73%)
Mar 01, 2021 2.134 2.134 2.134 0 -0.21(-8.77%)
Feb 26, 2021 2.339 2.339 2.339 15 +0.00(+0.00%)
Feb 24, 2021 2.339 2.339 2.339 0 -0.04(-1.88%)
Feb 22, 2021 2.384 2.384 2.384 0 +0.01(+0.59%)
Feb 19, 2021 2.370 2.370 2.370 2.370 2,000 -0.10(-4.16%)
Feb 18, 2021 2.473 2.473 2.473 2 +0.00(+0.00%)
Feb 17, 2021 2.473 2.473 2.473 2.473 1,000 +0.01(+0.23%)
Feb 16, 2021 2.467 2.491 2.467 2.467 7,340 +0.05(+2.09%)
Feb 12, 2021 2.425 2.440 2.417 2.417 1,700 -0.00(-0.00%)
Feb 11, 2021 2.417 2.417 2.417 2.417 300 -0.12(-4.60%)
Feb 10, 2021 2.486 2.533 2.486 2.533 11,448 +0.08(+3.40%)
Feb 09, 2021 2.290 2.490 2.290 2.450 9,617 +0.15(+6.62%)
Feb 08, 2021 2.298 2.298 2.298 2.298 102 +0.12(+5.74%)
Feb 05, 2021 2.173 2.173 2.173 17 +0.00(+0.00%)
Feb 04, 2021 2.173 2.173 2.173 2.173 500 +0.04(+2.02%)
Feb 02, 2021 2.130 2.130 2.130 0 +0.03(+1.43%)
Feb 01, 2021 2.110 2.115 2.100 2.100 3,860 -0.02(-0.99%)
Jan 29, 2021 2.121 2.121 2.121 2.121 1,000 -0.04(-1.71%)
Jan 28, 2021 2.158 2.158 2.158 30 +0.00(+0.00%)
Jan 27, 2021 2.150 2.158 2.105 2.158 11,527 -0.06(-2.68%)
Jan 25, 2021 2.217 2.217 2.217 0 +0.04(+1.66%)
Jan 22, 2021 2.181 2.181 2.181 2.181 1,500 -0.04(-1.99%)
Jan 21, 2021 2.225 2.225 2.225 2.225 250 +0.00(+0.05%)
Jan 20, 2021 2.170 2.231 2.170 2.224 1,444 +0.03(+1.23%)
Jan 19, 2021 2.215 2.215 2.197 2.197 715 -0.06(-2.67%)
Jan 15, 2021 2.205 2.257 2.205 2.257 2,200 +0.04(+1.89%)
Jan 14, 2021 2.238 2.238 2.210 2.216 1,600 -0.02(-1.02%)
Jan 13, 2021 2.258 2.258 2.238 2.238 1,500 -0.00(-0.07%)
Jan 12, 2021 2.240 2.240 2.240 2.240 2,000 +0.03(+1.32%)
Jan 11, 2021 2.211 2.211 2.211 2.211 590 -0.05(-2.18%)
Jan 08, 2021 2.248 2.260 2.247 2.260 27,600 +0.06(+2.73%)
Jan 07, 2021 2.180 2.200 2.120 2.200 8,410 +0.09(+4.18%)
Jan 06, 2021 2.167 2.171 2.112 2.112 1,850 -0.06(-2.69%)
Jan 05, 2021 2.190 2.190 2.170 2.170 1,190 +0.02(+0.70%)
Jan 04, 2021 2.150 2.155 2.150 2.155 1,010 -0.03(-1.19%)
Dec 31, 2020 2.181 2.181 2.181 3,265 -0.01(-0.66%)
Dec 30, 2020 2.166 2.197 2.166 2.196 3,265 +0.02(+0.94%)
Dec 29, 2020 2.175 2.175 2.175 2.175 300 -0.05(-2.35%)
Dec 24, 2020 2.227 2.227 2.227 0 +0.00(+0.00%)
Dec 23, 2020 2.244 2.258 2.227 2.227 2,230 +0.00(+0.06%)
Dec 22, 2020 2.256 2.256 2.186 2.226 1,450 +0.02(+1.06%)
Dec 21, 2020 2.246 2.246 2.203 2.203 3,451 -0.06(-2.60%)
Dec 18, 2020 2.260 2.296 2.260 2.261 4,900 +0.13(+6.17%)
Dec 16, 2020 2.130 2.130 2.130 0 -0.04(-1.84%)
Dec 15, 2020 2.082 2.170 2.082 2.170 7,275 +0.13(+6.53%)
Dec 14, 2020 2.037 2.037 2.037 2.037 3,000 -0.11(-5.19%)
Dec 11, 2020 2.170 2.170 2.149 2.149 3,600 -0.02(-1.05%)
Dec 10, 2020 2.171 2.171 2.171 2.171 800 +0.21(+10.78%)
Dec 07, 2020 1.960 1.960 1.960 0 +0.09(+4.81%)
Dec 01, 2020 1.870 1.870 1.870 0 +0.07(+3.88%)
Nov 30, 2020 1.800 1.800 1.800 1.800 300 +0.02(+1.02%)
Nov 25, 2020 1.782 1.782 1.782 0 +0.02(+1.25%)
Nov 24, 2020 1.764 1.765 1.760 1.760 40,800 -0.01(-0.53%)
Nov 23, 2020 1.769 1.769 1.769 1.769 1,025 +0.07(+4.19%)
Nov 20, 2020 1.752 1.752 1.698 1.698 600 -0.26(-13.36%)
Nov 16, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Nov 13, 2020 1.925 1.960 1.925 1.960 3,500 +0.07(+3.53%)
Nov 12, 2020 1.893 1.893 1.893 1.893 750 -0.00(-0.24%)
Nov 11, 2020 1.898 1.898 1.898 1.898 133 +0.06(+3.20%)
Nov 10, 2020 1.861 1.861 1.839 1.839 800 -0.02(-1.33%)
Nov 09, 2020 1.864 1.864 1.864 1.864 750 +0.17(+9.97%)
Nov 06, 2020 1.695 1.695 1.695 15 +0.00(+0.00%)
Nov 05, 2020 1.695 1.695 1.695 50 +0.00(+0.00%)
Oct 29, 2020 1.695 1.695 1.695 0 -0.05(-2.60%)
Oct 28, 2020 1.740 1.740 1.740 1.740 1,425 -0.20(-10.31%)
Oct 22, 2020 1.940 1.940 1.940 0 -0.00(-0.17%)
Oct 20, 2020 1.943 1.943 1.943 0 +0.00(+0.00%)
Oct 16, 2020 1.943 1.943 1.943 0 +0.05(+2.82%)
Oct 15, 2020 1.847 1.890 1.818 1.890 10,833 +0.22(+13.17%)
Oct 13, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Oct 09, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Sep 30, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Sep 28, 2020 1.670 1.670 1.670 0 +0.17(+11.59%)
Sep 23, 2020 1.496 1.496 1.496 0 -0.05(-3.02%)
Sep 22, 2020 1.543 1.543 1.543 1.543 500 -0.22(-12.32%)
Sep 21, 2020 1.760 1.760 1.760 25 +0.00(+0.00%)
Sep 18, 2020 1.760 1.760 1.760 25 +0.00(+0.00%)
Sep 16, 2020 1.760 1.760 1.760 0 -0.06(-3.47%)
Sep 15, 2020 1.823 1.823 1.823 1.823 690 +0.02(+1.25%)
Sep 14, 2020 1.861 1.861 1.801 1.801 800 +0.10(+5.90%)
Sep 11, 2020 1.700 1.700 1.700 1.700 700 +0.26(+18.24%)
Sep 08, 2020 1.438 1.438 1.438 0 -0.13(-8.06%)
Sep 03, 2020 1.564 1.564 1.564 0 +0.01(+0.52%)
Sep 02, 2020 1.563 1.563 1.556 1.556 1,500 -0.00(-0.25%)
Sep 01, 2020 1.560 1.560 1.560 15 +0.00(+0.00%)
Aug 28, 2020 1.560 1.560 1.560 0 +0.07(+4.66%)
Aug 27, 2020 1.500 1.500 1.491 1.491 600 +0.05(+3.16%)
Aug 26, 2020 1.445 1.445 1.445 10 +0.00(+0.00%)
Aug 20, 2020 1.445 1.445 1.445 0 -0.01(-0.63%)
Aug 12, 2020 1.454 1.454 1.454 0 +0.00(+0.00%)
Aug 11, 2020 1.455 1.455 1.454 1.454 3,500 +0.05(+3.87%)
Aug 10, 2020 1.395 1.400 1.395 1.400 800 +0.16(+12.68%)
Aug 07, 2020 1.242 1.242 1.242 35 +0.00(+0.00%)
Jul 31, 2020 1.242 1.242 1.242 0 +0.07(+5.92%)
Jul 30, 2020 1.173 1.173 1.173 5 +0.00(+0.00%)
Jul 29, 2020 1.173 1.173 1.173 1.173 105 +0.01(+1.13%)
Jul 28, 2020 1.198 1.198 1.160 1.160 4,800 -0.12(-9.08%)
Jul 27, 2020 1.276 1.276 1.276 27 +0.00(+0.00%)
Jul 24, 2020 1.276 1.276 1.276 1.276 1,100 -0.03(-2.55%)
Jul 22, 2020 1.309 1.309 1.309 0 +0.09(+7.07%)
Jul 21, 2020 1.223 1.223 1.223 1.223 200 +0.23(+23.53%)
Jul 09, 2020 0.9900 0.9900 0.9900 0 +0.01(+0.98%)
Jul 08, 2020 0.9804 0.9804 0.9804 2 +0.00(+0.00%)
Jul 07, 2020 1.020 1.028 0.9804 0.9804 24,910 -0.06(-5.52%)
Jul 06, 2020 1.001 1.040 1.001 1.038 14,855 +0.03(+2.74%)
Jul 02, 2020 1.021 1.027 1.010 1.010 4,600 +0.00(+0.00%)
Jun 23, 2020 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 22, 2020 1.010 1.010 1.010 1.010 300 -0.23(-18.87%)
Jun 10, 2020 1.245 1.245 1.245 0 -0.01(-1.05%)
Jun 09, 2020 1.294 1.296 1.258 1.258 17,200 +0.02(+2.00%)
Jun 08, 2020 1.154 1.269 1.154 1.233 11,800 +0.13(+12.13%)
Jun 05, 2020 1.093 1.100 1.080 1.100 7,900 +0.03(+2.80%)
Jun 04, 2020 1.070 1.072 1.070 1.070 4,550 +0.00(+0.00%)
Jun 03, 2020 1.070 1.070 1.060 1.070 4,000 +0.04(+4.08%)
Jun 02, 2020 1.030 1.030 1.028 1.028 6,000 +0.01(+1.36%)
Jun 01, 2020 1.000 1.014 1.000 1.014 21,300 +0.02(+1.84%)
May 29, 2020 0.9868 0.9963 0.9868 0.9960 6,200 +0.02(+1.59%)
May 28, 2020 0.9400 0.9850 0.9400 0.9804 20,500 +0.06(+6.22%)
May 26, 2020 0.9230 0.9230 0.9230 0 +0.01(+0.72%)
May 20, 2020 0.9164 0.9164 0.9164 0 -0.00(-0.03%)
May 19, 2020 0.9000 0.9167 0.8940 0.9167 10,500 +0.06(+7.13%)
May 15, 2020 0.8557 0.8557 0.8557 0 -0.12(-12.68%)
May 13, 2020 0.9800 0.9800 0.9800 0 -0.02(-2.15%)
May 08, 2020 1.002 1.002 1.002 0 +0.01(+0.70%)
May 07, 2020 0.9945 0.9945 0.9945 0.9945 1,000 +0.02(+1.75%)
May 06, 2020 0.9511 0.9774 0.9511 0.9774 1,300 +0.05(+5.09%)
May 04, 2020 0.9301 0.9301 0.9301 0 -0.07(-6.59%)
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.