Mountain Valley MD Holdings Inc. (CSE:MVMD)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Jun 18, 2025, 1:18 PM EDT
CSE:MVMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 106,757 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 26,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 56,450 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,550 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 8,500 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 24,600 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 88,000 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 8,034 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 28,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 52,335 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,410 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 221,134 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 220,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,120 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,328 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,512 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 28,550 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 62,290 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 921,954 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 21,580 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 44,480 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,555 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 68,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 31,060 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 56,995 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 218,800 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,740 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 22,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 542,350 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 37,105 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 37,539 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 48,980 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 17,630 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 78,028 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 125,100 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 10,839 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 16,100 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 159,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 86,922 |
| Apr 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 169,500 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 319,250 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 126,658 |