Mountain Valley MD Holdings Inc. (MVMD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0500

-0.0100

(-16.67%)

At close: 03:01PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	105,711
Apr 30, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	120,664
Apr 29, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	313,713
Apr 26, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	104,545
Apr 25, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	90,175
Apr 24, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	281,704
Apr 23, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	6,204
Apr 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	37,363
Apr 19, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	105,710
Apr 18, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	212,203
Apr 17, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	106,900
Apr 16, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	109,595
Apr 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	31,000
Apr 12, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	266,272
Apr 11, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	58,600
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	75,001
Apr 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	93,280
Apr 08, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	264,517
Apr 05, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	44,962
Apr 04, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	95,865
Apr 03, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	133,155
Apr 02, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	163,000
Apr 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,003
Mar 28, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	39,150
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	118,385
Mar 26, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	186,200
Mar 25, 2024	0.0550	0.0650	0.0500	0.0650	0.0650	329,510
Mar 22, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	92,436
Mar 21, 2024	0.0700	0.0700	0.0600	0.0650	0.0650	107,625
Mar 20, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	34,633
Mar 19, 2024	0.0650	0.0650	0.0500	0.0550	0.0550	187,511
Mar 18, 2024	0.0800	0.0800	0.0650	0.0650	0.0650	640,503
Mar 15, 2024	0.0650	0.0800	0.0650	0.0800	0.0800	1,167,493
Mar 14, 2024	0.0450	0.0650	0.0450	0.0600	0.0600	1,958,033
Mar 13, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	334,810
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	510,516
Mar 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	77,816
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,400
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	913,541
Mar 06, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	7,754
Mar 05, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	199,600
Mar 04, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	422,800
Mar 01, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	658,693
Feb 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	610,800
Feb 28, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	281,075
Feb 27, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	219,422
Feb 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	36,807
Feb 23, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	155,470
Feb 22, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	105,688
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,943
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	31,995
Feb 15, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	161,864
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,380
Feb 13, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	90,307
Feb 12, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	229,651
Feb 09, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	180,200
Feb 08, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	67,412
Feb 07, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	228,017
Feb 06, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	93,830
Feb 05, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	74,500
Feb 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	53,000
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Jan 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	8,000
Jan 30, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	37,896
Jan 29, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	70,050
Jan 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	86,326
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	363,000
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,367
Jan 23, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	15,129
Jan 22, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	386,175
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	120,255
Jan 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	254,125
Jan 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	35,750
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,474
Jan 15, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	61,531
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	195,180
Jan 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	152,000
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,170
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	108,500
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,300
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	122,000
Jan 03, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	330,772
Jan 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	465,700
Dec 29, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	1,163,614
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Dec 27, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	164,359
Dec 22, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	78,350
Dec 21, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	445,046
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	97,305
Dec 19, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	393,900
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	17,930
Dec 15, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	64,872
Dec 14, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	169,000
Dec 13, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	70,480
Dec 12, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	69,530
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	25,493
Dec 08, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	639,750
Dec 07, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	39,333
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7293+0.0012(+0.16%)

CRUDE OIL79.60+0.60(+0.76%)

Bitcoin CAD78,850.52-3,055.83(-3.73%)

Mountain Valley MD Holdings Inc. (MVMD.CN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7293
+0.0012(+0.16%)

CRUDE OIL
79.60
+0.60(+0.76%)

Bitcoin CAD
78,850.52
-3,055.83(-3.73%)