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

(OP: MVCO )

0.0490 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 20, 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 30, 2024 0.0480 0.0519 0.0480 0.0519 19,005 +0.01(+11.37%)
Apr 29, 2024 0.0450 0.0466 0.0412 0.0466 99,000 +0.00(+3.56%)
Apr 26, 2024 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-12.62%)
Apr 25, 2024 0.0450 0.0515 0.0450 0.0515 20,000 +0.00(+0.98%)
Apr 24, 2024 0.0550 0.0550 0.0510 0.0510 600 +0.00(+0.00%)
Apr 22, 2024 0.0510 0 -0.00(-1.92%)
Apr 19, 2024 0.0520 0.0520 0.0520 0.0520 500 +0.01(+16.85%)
Apr 18, 2024 0.0445 0.0445 0.0445 0.0445 2,180 -0.02(-25.83%)
Apr 17, 2024 0.0600 0.0600 0.0600 0.0600 300 -0.00(-4.31%)
Apr 12, 2024 0.0627 0 +0.01(+11.96%)
Apr 11, 2024 0.0563 0.0563 0.0560 0.0560 4,000 -0.00(-0.53%)
Apr 10, 2024 0.0563 0.0563 0.0563 0.0563 2,000 +0.01(+14.90%)
Apr 09, 2024 0.0490 0.0490 0.0490 0.0490 20,000 -0.01(-16.95%)
Apr 08, 2024 0.0480 0.0600 0.0480 0.0590 58,985 +0.02(+42.17%)
Apr 05, 2024 0.0400 0.0415 0.0400 0.0415 34,400 +0.00(+1.22%)
Apr 04, 2024 0.0410 0.0410 0.0410 0.0410 1,600 +0.00(+2.50%)
Apr 03, 2024 0.0450 0.0450 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 02, 2024 0.0540 0.0550 0.0119 0.0400 182,000 -0.01(-27.27%)
Apr 01, 2024 0.0516 0.0550 0.0510 0.0550 24,202 +0.00(+7.84%)
Mar 28, 2024 0.0510 0.0510 0.0510 0.0510 35,000 +0.00(+0.00%)
Mar 27, 2024 0.0511 0.0511 0.0510 0.0510 35,300 -0.01(-12.22%)
Mar 26, 2024 0.0550 0.0581 0.0550 0.0581 20,000 +0.01(+13.92%)
Mar 22, 2024 0.0510 0 -0.01(-21.54%)
Mar 20, 2024 0.0650 0 +0.01(+10.17%)
Mar 19, 2024 0.0560 0.0590 0.0560 0.0590 22,000 -0.00(-2.48%)
Mar 18, 2024 0.0605 0.0605 0.0605 0.0605 292 -0.01(-10.64%)
Mar 15, 2024 0.0567 0.0677 0.0510 0.0677 4,130 -0.00(-3.29%)
Mar 13, 2024 0.0700 0 +0.02(+31.33%)
Mar 12, 2024 0.0533 0.0533 0.0533 0.0533 4,951 -0.01(-21.62%)
Mar 11, 2024 0.0590 0.0680 0.0560 0.0680 116,328 +0.01(+17.24%)
Mar 07, 2024 0.0580 0 -0.00(-2.52%)
Mar 05, 2024 0.0595 0 +0.01(+22.43%)
Mar 01, 2024 0.0486 0 -0.01(-17.06%)
Feb 29, 2024 0.0564 0.0586 0.0564 0.0586 5,939 -0.00(-2.33%)
Feb 28, 2024 0.0600 0.0600 0.0600 0.0600 700 -0.00(-2.28%)
Feb 27, 2024 0.0614 0.0614 0.0614 0.0614 7,000 +0.01(+11.64%)
Feb 23, 2024 0.0550 10 +0.00(+0.00%)
Feb 22, 2024 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-9.24%)
Feb 20, 2024 0.0606 0 +0.01(+18.82%)
Feb 16, 2024 0.0515 0.0552 0.0510 0.0510 13,600 -0.00(-1.92%)
Feb 15, 2024 0.0570 0.0614 0.0520 0.0520 52,765 +0.00(+1.96%)
Feb 13, 2024 0.0510 0 -0.01(-19.05%)
Feb 12, 2024 0.0580 0.0630 0.0580 0.0630 10,135 +0.00(+5.35%)
Feb 09, 2024 0.0680 0.0680 0.0598 0.0598 1,800 -0.00(-5.08%)
Feb 08, 2024 0.0630 0.0630 0.0630 0.0630 730 -0.02(-21.25%)
Feb 07, 2024 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
Feb 06, 2024 0.0738 0.0800 0.0700 0.0800 81,077 +0.00(+5.68%)
Feb 05, 2024 0.0783 0.0783 0.0705 0.0757 37,006 +0.00(+0.93%)
Feb 02, 2024 0.0675 0.0950 0.0620 0.0750 962,374 +0.02(+26.48%)
Feb 01, 2024 0.0540 0.0630 0.0540 0.0593 20,585 +0.01(+16.27%)
Jan 31, 2024 0.0540 0.0540 0.0510 0.0510 32,350 -0.01(-16.39%)
Jan 29, 2024 0.0610 0 +0.00(+3.39%)
Jan 24, 2024 0.0590 0 -0.00(-2.48%)
Jan 23, 2024 0.0550 0.0605 0.0500 0.0605 71,852 -0.01(-12.32%)
Jan 22, 2024 0.0690 0.0690 0.0690 0.0690 3,000 +0.00(+6.15%)
Jan 19, 2024 0.0600 0.0650 0.0600 0.0650 10,050 +0.00(+5.35%)
Jan 17, 2024 0.0617 0 +0.00(+3.18%)
Jan 16, 2024 0.0598 0.0598 0.0598 0.0598 8,500 +0.00(+8.73%)
Jan 12, 2024 0.0740 0.0740 0.0550 0.0550 9,055 -0.02(-25.37%)
Jan 11, 2024 0.0700 0.0740 0.0700 0.0737 53,687 +0.01(+22.83%)
Jan 10, 2024 0.0740 0.0740 0.0600 0.0600 19,833 -0.01(-18.92%)
Jan 09, 2024 0.0695 0.0740 0.0695 0.0740 10,000 -0.00(-2.63%)
Jan 08, 2024 0.0760 0.0760 0.0760 0.0760 1,000 +0.02(+26.67%)
Jan 05, 2024 0.0770 0.0770 0.0500 0.0600 43,000 -0.02(-22.08%)
Jan 04, 2024 0.0512 0.0770 0.0511 0.0770 20,400 +0.01(+11.59%)
Jan 03, 2024 0.0670 0.0690 0.0670 0.0690 2,400 -0.01(-10.39%)
Jan 02, 2024 0.0566 0.0770 0.0510 0.0770 52,200 +0.00(+2.80%)
Dec 29, 2023 0.0561 0.0810 0.0561 0.0749 11,625 +0.00(+5.49%)
Dec 27, 2023 0.0710 0 -0.02(-21.11%)
Dec 26, 2023 0.0900 0.1000 0.0551 0.0900 49,505 +0.00(+5.88%)
Dec 22, 2023 0.0551 0.0850 0.0520 0.0850 117,975 +0.01(+21.43%)
Dec 21, 2023 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Dec 20, 2023 0.0621 0.0700 0.0530 0.0700 138,300 +0.00(+0.00%)
Dec 19, 2023 0.0711 0.0900 0.0540 0.0700 102,711 -0.02(-19.54%)
Dec 15, 2023 0.0870 0 -0.00(-2.14%)
Dec 14, 2023 0.0801 0.0900 0.0700 0.0889 36,575 -0.01(-10.20%)
Dec 13, 2023 0.0960 0.0990 0.0800 0.0990 38,853 +0.00(+3.13%)
Dec 12, 2023 0.0770 0.0960 0.0770 0.0960 6,156 -0.01(-4.95%)
Dec 11, 2023 0.1010 0.1010 0.1010 0.1010 2,000 +0.01(+13.74%)
Dec 08, 2023 0.1010 0.1010 0.0850 0.0888 7,700 -0.02(-15.35%)
Dec 07, 2023 0.1120 0.1170 0.0963 0.1049 27,654 -0.01(-10.34%)
Dec 06, 2023 0.1121 0.1250 0.1121 0.1170 13,792 -0.02(-12.69%)
Dec 05, 2023 0.1380 0.1450 0.1121 0.1340 15,830 -0.00(-2.90%)
Dec 04, 2023 0.1450 0.1450 0.1250 0.1380 36,731 -0.00(-1.43%)
Dec 01, 2023 0.1350 0.1450 0.1250 0.1400 34,109 +0.00(+1.45%)
Nov 30, 2023 0.1200 0.1500 0.1110 0.1380 181,821 +0.03(+24.32%)
Nov 29, 2023 0.0882 0.1113 0.0882 0.1110 7,900 -0.01(-7.50%)
Nov 28, 2023 0.1200 0.1300 0.1041 0.1200 69,598 -0.01(-6.98%)
Nov 27, 2023 0.1290 0.1290 0.1130 0.1290 48,936 +0.01(+7.95%)
Nov 24, 2023 0.1279 0.1369 0.1150 0.1195 115,800 -0.00(-1.65%)
Nov 22, 2023 0.0856 0.1279 0.0856 0.1215 175,630 +0.01(+10.45%)
Nov 21, 2023 0.1150 0.1150 0.0929 0.1100 35,068 +0.01(+10.00%)
Nov 20, 2023 0.0949 0.1050 0.0851 0.1000 161,472 +0.01(+5.49%)
Nov 17, 2023 0.0850 0.0948 0.0850 0.0948 19,564 +0.01(+11.53%)
Nov 16, 2023 0.0949 0.0949 0.0750 0.0850 28,957 -0.00(-4.39%)
Nov 15, 2023 0.0889 0.0889 0.0889 0.0889 10,000 -0.01(-6.32%)
Nov 14, 2023 0.0830 0.0949 0.0750 0.0949 23,111 +0.01(+11.78%)
Nov 13, 2023 0.0702 0.0949 0.0702 0.0849 19,270 -0.01(-9.68%)
Nov 10, 2023 0.0700 0.0940 0.0700 0.0940 20,647 +0.01(+5.62%)
Nov 09, 2023 0.0850 0.0990 0.0411 0.0890 195,702 +0.01(+17.11%)
Nov 08, 2023 0.0850 0.0890 0.0760 0.0760 43,722 -0.01(-6.17%)
Nov 06, 2023 0.0810 0 -0.00(-2.41%)
Nov 02, 2023 0.0830 0 +0.03(+66.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Oct 27, 2023 0.0450 0 -0.01(-10.00%)
Oct 26, 2023 0.0605 0.0605 0.0273 0.0500 71,780 -0.01(-18.03%)
Oct 23, 2023 0.0610 0 +0.01(+22.00%)
Oct 16, 2023 0.0500 0 +0.00(+0.00%)
Oct 06, 2023 0.0500 0 -0.00(-3.85%)
Oct 02, 2023 0.0520 0 -0.00(-1.89%)
Sep 29, 2023 0.0610 0.0610 0.0530 0.0530 120,921 -0.01(-8.62%)
Sep 27, 2023 0.0580 0 -0.00(-4.92%)
Sep 26, 2023 0.0610 0.0610 0.0610 0.0610 3,000 +0.00(+0.00%)
Sep 25, 2023 0.0610 0.0610 0.0610 0.0610 610 -0.00(-1.61%)
Sep 22, 2023 0.0630 0.0630 0.0620 0.0620 3,720 -0.00(-1.59%)
Sep 21, 2023 0.0630 0.0630 0.0630 0.0630 616 +0.01(+20.92%)
Sep 20, 2023 0.0699 0.0700 0.0521 0.0521 9,000 -0.01(-13.31%)
Sep 19, 2023 0.1500 0.1800 0.0601 0.0601 4,855 -0.64(-91.41%)
Sep 18, 2023 0.7000 0.7000 0.7000 0.7000 1,576 +0.04(+5.58%)
Sep 15, 2023 0.7000 0.7000 0.6630 0.6630 230 +0.13(+23.51%)
Sep 13, 2023 0.5368 0 -0.22(-29.37%)
Sep 12, 2023 0.6780 0.7600 0.6415 0.7600 5,902 +0.24(+46.15%)
Sep 05, 2023 0.5200 0 -0.17(-24.64%)
Sep 01, 2023 0.6900 0.6900 0.6900 0.6900 440 +0.13(+22.67%)
Aug 22, 2023 0.5625 0 -0.13(-18.48%)
Aug 18, 2023 0.6900 0 -0.01(-1.43%)
Aug 01, 2023 0.7000 30 +0.10(+16.67%)
Jul 24, 2023 0.6000 0 -0.06(-8.66%)
Jul 13, 2023 0.6569 0 -0.00(-0.02%)
Jul 12, 2023 0.7101 0.7692 0.6570 0.6570 7,642 -0.05(-7.48%)
Jul 07, 2023 0.7101 0 -0.15(-17.43%)
Jul 03, 2023 0.8600 0 -0.07(-7.82%)
Jun 30, 2023 0.7301 0.9330 0.7201 0.9330 3,573 +0.19(+26.06%)
Jun 29, 2023 0.9115 0.9115 0.7401 0.7401 854 -0.14(-16.18%)
Jun 28, 2023 0.8830 0.8830 0.8830 0.8830 3,000 +0.00(+0.00%)
Jun 27, 2023 0.8830 0.8830 0.8830 0.8830 110 +0.08(+10.37%)
Jun 26, 2023 0.8040 0.8040 0.8000 0.8000 2,100 -0.13(-14.26%)
Jun 23, 2023 0.7300 0.9330 0.7300 0.9330 499 -0.04(-4.31%)
Jun 22, 2023 0.9750 0.9750 0.9750 0.9750 600 +0.06(+6.85%)
Jun 20, 2023 0.9125 0 +0.07(+7.99%)
Jun 16, 2023 0.7600 0.9800 0.7000 0.8450 17,187 +0.08(+11.18%)
Jun 15, 2023 0.6177 0.7600 0.6177 0.7600 2,714 +0.16(+26.67%)
Jun 14, 2023 0.5500 0.6055 0.4780 0.6000 28,367 +0.12(+25.52%)
Jun 13, 2023 0.4765 0.4880 0.4765 0.4780 7,500 -0.00(-0.42%)
Jun 12, 2023 0.4800 0.4800 0.4800 0.4800 250 +0.00(+0.42%)
Jun 09, 2023 0.4780 0.4780 0.4780 0.4780 200 +0.00(+0.06%)
May 25, 2023 0.4777 0 +0.04(+8.57%)
May 22, 2023 0.4400 0 +0.03(+7.32%)
May 19, 2023 0.4100 0.4100 0.4100 0.4100 1,000 +0.05(+13.57%)
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.