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

(TSV: MDV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.0950 0.1200 0.0950 0.1200 720,000 +0.03(+41.18%)
Oct 30, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Oct 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Oct 25, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Oct 16, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 15, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Oct 10, 2019 0.0800 0.0850 0.0800 0.0850 17,000 +0.01(+13.33%)
Oct 09, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 08, 2019 0.0800 0.0850 0.0750 0.0750 215,000 -0.01(-16.67%)
Oct 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 01, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 30, 2019 0.0950 0.0950 0.0900 0.0900 40,000 +0.00(+0.00%)
Sep 27, 2019 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-5.26%)
Sep 26, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Sep 25, 2019 0.0950 0.0950 0.0900 0.0950 54,000 -0.01(-9.52%)
Sep 24, 2019 0.1050 0.1050 0.1050 0.1050 97,000 +0.01(+16.67%)
Sep 20, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 16, 2019 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Sep 13, 2019 0.1100 0.1100 0.0950 0.0950 167,000 -0.01(-5.00%)
Sep 12, 2019 0.1050 0.1050 0.1000 0.1000 17,000 +0.00(+0.00%)
Sep 10, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 09, 2019 0.1200 0.1200 0.1100 0.1100 9,250 -0.02(-15.38%)
Sep 06, 2019 0.1350 0.1400 0.1300 0.1300 123,000 +0.01(+4.00%)
Sep 05, 2019 0.1300 0.1300 0.1250 0.1250 26,000 -0.02(-16.67%)
Sep 04, 2019 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Aug 29, 2019 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Aug 28, 2019 0.1700 0.1700 0.1650 0.1650 65,000 -0.01(-5.71%)
Aug 27, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 23, 2019 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Aug 22, 2019 0.1850 0.1850 0.1800 0.1850 269,500 +0.00(+0.00%)
Aug 21, 2019 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Aug 20, 2019 0.1700 0.1850 0.1700 0.1850 90,000 +0.03(+19.35%)
Aug 19, 2019 0.1800 0.1800 0.1550 0.1550 33,500 -0.02(-13.89%)
Aug 14, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 13, 2019 0.1850 0.1850 0.1850 0.1850 67,000 +0.01(+2.78%)
Aug 12, 2019 0.1800 0.1800 0.1800 0.1800 270,000 +0.00(+0.00%)
Aug 09, 2019 0.1800 0.1800 0.1800 0.1800 60,050 +0.02(+12.50%)
Aug 08, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.02(-11.11%)
Aug 07, 2019 0.1800 0.1800 0.1750 0.1800 154,900 +0.00(+0.00%)
Aug 06, 2019 0.1700 0.1850 0.1700 0.1800 49,350 +0.01(+5.88%)
Aug 02, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 31, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 30, 2019 0.1850 0.1850 0.1700 0.1700 25,500 -0.01(-5.56%)
Jul 29, 2019 0.1600 0.1800 0.1600 0.1800 310,125 +0.01(+5.88%)
Jul 26, 2019 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Jul 25, 2019 0.1500 0.1700 0.1450 0.1700 43,500 +0.01(+6.25%)
Jul 23, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 22, 2019 0.1600 0.1600 0.1500 0.1500 5,500 -0.02(-9.09%)
Jul 19, 2019 0.1600 0.1650 0.1600 0.1650 106,000 +0.01(+6.45%)
Jul 18, 2019 0.1500 0.1550 0.1400 0.1550 115,200 -0.01(-3.13%)
Jul 17, 2019 0.1550 0.1600 0.1500 0.1600 70,500 +0.00(+0.00%)
Jul 16, 2019 0.1650 0.1650 0.1600 0.1600 30,000 +0.01(+3.23%)
Jul 15, 2019 0.1700 0.1700 0.1550 0.1550 16,464 -0.02(-8.82%)
Jul 12, 2019 0.1450 0.1700 0.1450 0.1700 263,950 +0.03(+21.43%)
Jul 11, 2019 0.1350 0.1400 0.1350 0.1400 91,000 +0.01(+7.69%)
Jul 10, 2019 0.1250 0.1300 0.1250 0.1300 182,000 -0.01(-3.70%)
Jul 09, 2019 0.1300 0.1350 0.1300 0.1350 20,000 +0.01(+8.00%)
Jul 04, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jul 02, 2019 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jun 28, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 27, 2019 0.1100 0.1100 0.1000 0.1000 24,000 -0.01(-9.09%)
Jun 26, 2019 0.1050 0.1100 0.1000 0.1100 117,000 +0.01(+10.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 20, 2019 0.0900 0.1000 0.0900 0.1000 71,750 +0.01(+17.65%)
Jun 18, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 17, 2019 0.0800 0.0900 0.0800 0.0900 25,500 -0.01(-10.00%)
Jun 14, 2019 0.0900 0.1000 0.0900 0.1000 8,750 +0.01(+11.11%)
Jun 12, 2019 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Jun 05, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 28, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 16, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 14, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 10, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 09, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+13.33%)
May 08, 2019 0.0650 0.0900 0.0650 0.0750 233,500 +0.01(+25.00%)
May 07, 2019 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
May 06, 2019 0.0650 0.0650 0.0650 0.0650 73,100 +0.00(+0.00%)
May 03, 2019 0.0600 0.0650 0.0600 0.0650 3,000 +0.01(+8.33%)
Apr 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 26, 2019 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 12, 2019 0.0700 0.0750 0.0700 0.0700 83,999 +0.01(+7.69%)
Apr 09, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Apr 08, 2019 0.0750 0.0800 0.0700 0.0800 273,000 +0.01(+14.29%)
Apr 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0750 0.0600 0.0700 129,000 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 27, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 22, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 18, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 15, 2019 0.0550 0.0600 0.0500 0.0600 16,375 -0.01(-14.29%)
Mar 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 12, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+16.67%)
Mar 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 04, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Mar 01, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Feb 27, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 26, 2019 0.0600 0.0600 0.0600 0.0600 103,000 +0.00(+0.00%)
Feb 25, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-20.00%)
Feb 19, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Feb 06, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 30, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 25, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 24, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 16, 2019 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Jan 15, 2019 0.0550 0.0550 0.0550 0.0550 39,000 +0.01(+22.22%)
Jan 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 04, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Dec 19, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 7,500 -0.01(-20.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 10, 2018 0.0500 0.0500 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+12.50%)
Nov 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Nov 19, 2018 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Nov 13, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
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.