Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,011.65
-59.98(-1.18%)
Dow
37,818.10
-642.82(-1.67%)
Nasdaq
15,494.52
-218.23(-1.39%)
Bitcoin USD
63,703.00
-1,697.96(-2.60%)
CMC Crypto 200
1,379.62
-2.96(-0.21%)

Mountain Valley MD Holdings Inc. (MVMDF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0410

-0.0052

(-11.19%)

As of 09:30AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0428	0.0428	0.0410	0.0410	0.0410	700
24 Apr 2024	0.0455	0.0478	0.0431	0.0462	0.0462	17,610
23 Apr 2024	0.0402	0.0443	0.0384	0.0390	0.0390	20,120
22 Apr 2024	0.0429	0.0429	0.0399	0.0408	0.0408	9,200
19 Apr 2024	0.0388	0.0440	0.0358	0.0386	0.0386	13,400
18 Apr 2024	0.0382	0.0409	0.0378	0.0409	0.0409	12,950
17 Apr 2024	0.0400	0.0442	0.0380	0.0404	0.0404	24,700
16 Apr 2024	0.0377	0.0445	0.0377	0.0400	0.0400	53,200
15 Apr 2024	0.0403	0.0535	0.0379	0.0405	0.0405	39,000
12 Apr 2024	0.0420	0.0476	0.0383	0.0409	0.0409	76,196
11 Apr 2024	0.0419	0.0448	0.0400	0.0418	0.0418	24,650
10 Apr 2024	0.0414	0.0480	0.0414	0.0479	0.0479	25,618
09 Apr 2024	0.0471	0.0493	0.0441	0.0475	0.0475	16,982
08 Apr 2024	0.0405	0.0453	0.0405	0.0449	0.0449	59,741
05 Apr 2024	0.0421	0.0450	0.0400	0.0434	0.0434	23,970
04 Apr 2024	0.0471	0.0471	0.0420	0.0449	0.0449	10,000
03 Apr 2024	0.0429	0.0448	0.0422	0.0448	0.0448	10,720
02 Apr 2024	0.0424	0.0488	0.0423	0.0453	0.0453	16,900
01 Apr 2024	0.0424	0.0453	0.0424	0.0440	0.0440	10,600
28 Mar 2024	0.0373	0.0424	0.0373	0.0424	0.0424	23,600
27 Mar 2024	0.0475	0.0475	0.0475	0.0475	0.0475	-
26 Mar 2024	0.0496	0.0496	0.0463	0.0475	0.0475	1,500
25 Mar 2024	0.0391	0.0391	0.0391	0.0391	0.0391	9,600
22 Mar 2024	0.0426	0.0482	0.0400	0.0481	0.0481	27,300
21 Mar 2024	0.0440	0.0499	0.0440	0.0451	0.0451	7,825
20 Mar 2024	0.0421	0.0477	0.0362	0.0463	0.0463	48,797
19 Mar 2024	0.0419	0.0451	0.0361	0.0451	0.0451	32,788
18 Mar 2024	0.0523	0.0538	0.0480	0.0510	0.0510	117,229
15 Mar 2024	0.0481	0.0600	0.0481	0.0595	0.0595	148,610
14 Mar 2024	0.0355	0.0481	0.0351	0.0428	0.0428	139,650
13 Mar 2024	0.0356	0.0380	0.0351	0.0377	0.0377	6,200
12 Mar 2024	0.0302	0.0336	0.0302	0.0336	0.0336	40,555
11 Mar 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
08 Mar 2024	0.0303	0.0336	0.0303	0.0336	0.0336	10,800
07 Mar 2024	0.0319	0.0338	0.0293	0.0337	0.0337	11,300
06 Mar 2024	0.0313	0.0343	0.0302	0.0317	0.0317	28,588
05 Mar 2024	0.0321	0.0338	0.0312	0.0334	0.0334	21,824
04 Mar 2024	0.0260	0.0334	0.0240	0.0333	0.0333	171,498
01 Mar 2024	0.0277	0.0296	0.0277	0.0296	0.0296	16,600
29 Feb 2024	0.0244	0.0298	0.0244	0.0297	0.0297	6,100
28 Feb 2024	0.0270	0.0297	0.0250	0.0297	0.0297	40,000
27 Feb 2024	0.0222	0.0298	0.0222	0.0298	0.0298	38,228
26 Feb 2024	0.0242	0.0263	0.0242	0.0263	0.0263	5,050
23 Feb 2024	0.0254	0.0298	0.0243	0.0279	0.0279	9,800
22 Feb 2024	0.0220	0.0298	0.0220	0.0298	0.0298	29,300
21 Feb 2024	0.0258	0.0298	0.0258	0.0298	0.0298	2,100
20 Feb 2024	0.0297	0.0298	0.0260	0.0298	0.0298	1,908
16 Feb 2024	0.0284	0.0297	0.0284	0.0297	0.0297	200
15 Feb 2024	0.0284	0.0299	0.0275	0.0287	0.0287	10,790
14 Feb 2024	0.0297	0.0297	0.0274	0.0297	0.0297	9,200
13 Feb 2024	0.0260	0.0299	0.0259	0.0299	0.0299	6,400
12 Feb 2024	0.0299	0.0299	0.0254	0.0254	0.0254	29,808
09 Feb 2024	0.0273	0.0299	0.0273	0.0299	0.0299	3,500
08 Feb 2024	0.0224	0.0266	0.0224	0.0252	0.0252	5,750
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Feb 2024	0.0300	0.0300	0.0222	0.0300	0.0300	7,480
05 Feb 2024	0.0300	0.0300	0.0275	0.0298	0.0298	3,600
02 Feb 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
01 Feb 2024	0.0255	0.0299	0.0255	0.0299	0.0299	8,344
31 Jan 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
30 Jan 2024	0.0269	0.0299	0.0260	0.0299	0.0299	6,025
29 Jan 2024	0.0245	0.0261	0.0242	0.0261	0.0261	2,100
26 Jan 2024	0.0221	0.0269	0.0221	0.0269	0.0269	5,650
25 Jan 2024	0.0248	0.0268	0.0245	0.0268	0.0268	1,500
24 Jan 2024	0.0245	0.0268	0.0219	0.0260	0.0260	16,564
23 Jan 2024	0.0261	0.0300	0.0261	0.0300	0.0300	4,700
22 Jan 2024	0.0269	0.0300	0.0223	0.0261	0.0261	9,076
19 Jan 2024	0.0260	0.0299	0.0260	0.0299	0.0299	2,626
18 Jan 2024	0.0277	0.0299	0.0277	0.0299	0.0299	5,160
17 Jan 2024	0.0225	0.0254	0.0225	0.0254	0.0254	1,723
16 Jan 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
12 Jan 2024	0.0249	0.0251	0.0243	0.0243	0.0243	78,800
11 Jan 2024	0.0312	0.0312	0.0236	0.0236	0.0236	766
10 Jan 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
09 Jan 2024	0.0301	0.0301	0.0223	0.0267	0.0267	2,550
08 Jan 2024	0.0261	0.0302	0.0224	0.0302	0.0302	64,047
05 Jan 2024	0.0260	0.0290	0.0260	0.0290	0.0290	11,412
04 Jan 2024	0.0282	0.0282	0.0281	0.0281	0.0281	1,100
03 Jan 2024	0.0283	0.0283	0.0261	0.0261	0.0261	23,100
02 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	131
29 Dec 2023	0.0289	0.0305	0.0260	0.0299	0.0299	120,813
28 Dec 2023	0.0267	0.0267	0.0252	0.0252	0.0252	30,000
27 Dec 2023	0.0160	0.0244	0.0160	0.0244	0.0244	2,910
26 Dec 2023	0.0142	0.0197	0.0142	0.0194	0.0194	39,110
22 Dec 2023	0.0206	0.0221	0.0196	0.0215	0.0215	11,530
21 Dec 2023	0.0242	0.0242	0.0185	0.0231	0.0231	3,000
20 Dec 2023	0.0216	0.0216	0.0216	0.0216	0.0216	6,250
19 Dec 2023	0.0187	0.0264	0.0187	0.0264	0.0264	3,100
18 Dec 2023	0.0227	0.0280	0.0227	0.0243	0.0243	13,862
15 Dec 2023	0.0279	0.0279	0.0214	0.0228	0.0228	34,482
14 Dec 2023	0.0210	0.0213	0.0205	0.0213	0.0213	4,800
13 Dec 2023	0.0192	0.0215	0.0192	0.0214	0.0214	9,200
12 Dec 2023	0.0212	0.0212	0.0212	0.0212	0.0212	-
11 Dec 2023	0.0208	0.0218	0.0190	0.0212	0.0212	11,350
08 Dec 2023	0.0181	0.0221	0.0181	0.0201	0.0201	339,200
07 Dec 2023	0.0217	0.0219	0.0200	0.0200	0.0200	38,450
06 Dec 2023	0.0242	0.0259	0.0219	0.0221	0.0221	25,966
05 Dec 2023	0.0243	0.0243	0.0236	0.0241	0.0241	1,300
04 Dec 2023	0.0230	0.0237	0.0226	0.0235	0.0235	98,200
01 Dec 2023	0.0263	0.0263	0.0220	0.0222	0.0222	7,112
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,011.65-59.98(-1.18%)

Dow37,818.10-642.82(-1.67%)

Nasdaq15,494.52-218.23(-1.39%)

Bitcoin USD63,703.00-1,697.96(-2.60%)

CMC Crypto 2001,379.62-2.96(-0.21%)

Mountain Valley MD Holdings Inc. (MVMDF)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,011.65
-59.98(-1.18%)

Dow
37,818.10
-642.82(-1.67%)

Nasdaq
15,494.52
-218.23(-1.39%)

Bitcoin USD
63,703.00
-1,697.96(-2.60%)

CMC Crypto 200
1,379.62
-2.96(-0.21%)