Mountain Valley MD Holdings Inc. (CSE: MVMD)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Jan 20, 2025, 4:00 PM EST
CSE: MVMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 400,466 |
| Jan 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 56,691 |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 232,489 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 33,730 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 43,600 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 36,758 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 142,319 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 16,750 |
| Jan 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 10,212 |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 121,500 |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 81,880 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 216,600 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 133,712 |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 247,075 |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 539,833 |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 320,100 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 93,000 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,000 |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 461,870 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 756,475 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 152,781 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 387,590 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,504 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 481,794 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 334,829 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 74,604 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 142,984 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 102,236 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 102,894 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 412,150 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 153,233 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 942,373 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 61,965 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 538,032 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 88,845 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 77,000 |
| Nov 27, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 767,500 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 167,900 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | -16.67% | 486,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 75,243 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 913,200 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 13,027 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 504,330 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 35,003 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 196,250 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 27,203 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 53,950 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 48,100 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 32,074 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 53,000 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 28,800 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 97,787 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 95,952 |
| Nov 4, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 418,534 |
| Nov 1, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 254,221 |
| Oct 31, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 171,426 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 28,433 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,907 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 384,990 |
| Oct 25, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 369,985 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 81,446 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 94,000 |
| Oct 22, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 382,188 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 263,500 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 511,666 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 521,000 |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 349,080 |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 247,770 |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 144,500 |
| Oct 9, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 101,546 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 31,344 |
| Oct 7, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 10,831 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,000 |
| Oct 3, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 98,661 |
| Oct 2, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 254,950 |
| Oct 1, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 128,465 |
| Sep 30, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 236,260 |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 100,500 |
| Sep 26, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 33,100 |
| Sep 25, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 927,080 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 103,700 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,900 |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,768 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 38,000 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 45,313 |
| Sep 17, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 88,218 |
| Sep 16, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 15,249 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 64,300 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 113,700 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 115,000 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 56,580 |
| Sep 9, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 37,913 |
| Sep 6, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 392,890 |
| Sep 5, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 112,234 |
| Sep 4, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 64,463 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 152,729 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 104,150 |
| Aug 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 7,267 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 55,000 |