OTC Markets OTCQB - Delayed Quote USD

Mountain Valley MD Holdings Inc. (MVMDF)

0.0216

+0.0001

+(0.47%)

At close: May 13 at 3:00:17 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.0215	0.0216	0.0178	0.0216	0.0216	15,022
May 12, 2025	0.0143	0.0215	0.0143	0.0215	0.0215	17,800
May 9, 2025	0.0226	0.0232	0.0180	0.0232	0.0232	145,300
May 8, 2025	0.0218	0.0218	0.0218	0.0218	0.0218	-
May 7, 2025	0.0218	0.0218	0.0218	0.0218	0.0218	-
May 6, 2025	0.0218	0.0218	0.0218	0.0218	0.0218	-
May 5, 2025	0.0201	0.0218	0.0190	0.0218	0.0218	13,400
May 2, 2025	0.0226	0.0237	0.0181	0.0218	0.0218	44,390
May 1, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	208
Apr 30, 2025	0.0233	0.0255	0.0211	0.0254	0.0254	8,653
Apr 29, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	13,846
Apr 28, 2025	0.0229	0.0260	0.0210	0.0260	0.0260	20,100
Apr 25, 2025	0.0257	0.0257	0.0257	0.0257	0.0257	9,615
Apr 24, 2025	0.0201	0.0257	0.0201	0.0257	0.0257	19,674
Apr 23, 2025	0.0235	0.0235	0.0235	0.0235	0.0235	-
Apr 22, 2025	0.0235	0.0235	0.0235	0.0235	0.0235	4,278
Apr 21, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
Apr 17, 2025	0.0235	0.0237	0.0235	0.0236	0.0236	9,752
Apr 16, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Apr 15, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Apr 14, 2025	0.0237	0.0237	0.0214	0.0214	0.0214	5,687
Apr 11, 2025	0.0215	0.0230	0.0215	0.0230	0.0230	10,760
Apr 10, 2025	0.0209	0.0234	0.0197	0.0234	0.0234	49,800
Apr 9, 2025	0.0192	0.0218	0.0192	0.0218	0.0218	200
Apr 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	44,986
Apr 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Apr 4, 2025	0.0177	0.0200	0.0173	0.0200	0.0200	4,421
Apr 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 2, 2025	0.0182	0.0200	0.0182	0.0200	0.0200	9,005
Apr 1, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Mar 31, 2025	0.0200	0.0200	0.0162	0.0162	0.0162	350
Mar 28, 2025	0.0170	0.0200	0.0170	0.0200	0.0200	54,700
Mar 27, 2025	0.0199	0.0200	0.0165	0.0200	0.0200	5,500
Mar 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 24, 2025	0.0200	0.0200	0.0170	0.0200	0.0200	8,133
Mar 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 20, 2025	0.0185	0.0200	0.0181	0.0191	0.0191	10,500
Mar 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Mar 18, 2025	0.0177	0.0185	0.0146	0.0185	0.0185	30,100
Mar 17, 2025	0.0172	0.0200	0.0172	0.0200	0.0200	22,370
Mar 14, 2025	0.0198	0.0198	0.0198	0.0198	0.0198	-
Mar 13, 2025	0.0198	0.0198	0.0198	0.0198	0.0198	-
Mar 12, 2025	0.0198	0.0198	0.0198	0.0198	0.0198	-
Mar 11, 2025	0.0176	0.0198	0.0176	0.0198	0.0198	300
Mar 10, 2025	0.0162	0.0162	0.0162	0.0162	0.0162	115
Mar 7, 2025	0.0146	0.0199	0.0146	0.0199	0.0199	53,360
Mar 6, 2025	0.0165	0.0187	0.0159	0.0184	0.0184	10,020
Mar 5, 2025	0.0170	0.0184	0.0170	0.0184	0.0184	50,100
Mar 4, 2025	0.0190	0.0200	0.0167	0.0199	0.0199	23,946
Mar 3, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	-
Feb 28, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	1,050
Feb 27, 2025	0.0185	0.0203	0.0174	0.0203	0.0203	9,592
Feb 26, 2025	0.0170	0.0205	0.0146	0.0205	0.0205	1,062
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 24, 2025	0.0121	0.0211	0.0121	0.0200	0.0200	22,800
Feb 21, 2025	0.0211	0.0211	0.0211	0.0211	0.0211	6,000
Feb 20, 2025	0.0171	0.0200	0.0171	0.0200	0.0200	400
Feb 19, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	2,239
Feb 18, 2025	0.0166	0.0210	0.0121	0.0210	0.0210	32,500
Feb 14, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	340
Feb 13, 2025	0.0194	0.0197	0.0171	0.0197	0.0197	9,815
Feb 12, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	-
Feb 11, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	100
Feb 10, 2025	0.0150	0.0210	0.0150	0.0193	0.0193	4,400
Feb 7, 2025	0.0166	0.0228	0.0146	0.0169	0.0169	21,200
Feb 6, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	1,040
Feb 5, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	100
Feb 4, 2025	0.0133	0.0196	0.0121	0.0149	0.0149	30,000
Feb 3, 2025	0.0155	0.0155	0.0150	0.0150	0.0150	11,394
Jan 31, 2025	0.0208	0.0213	0.0189	0.0195	0.0195	200,720
Jan 30, 2025	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jan 29, 2025	0.0191	0.0196	0.0191	0.0196	0.0196	31,000
Jan 28, 2025	0.0186	0.0224	0.0170	0.0224	0.0224	1,470
Jan 27, 2025	0.0189	0.0224	0.0169	0.0209	0.0209	39,045
Jan 24, 2025	0.0185	0.0191	0.0185	0.0191	0.0191	5,155
Jan 23, 2025	0.0216	0.0216	0.0216	0.0216	0.0216	-
Jan 22, 2025	0.0192	0.0236	0.0185	0.0216	0.0216	131,073
Jan 21, 2025	0.0171	0.0213	0.0171	0.0213	0.0213	15,145
Jan 17, 2025	0.0210	0.0237	0.0173	0.0175	0.0175	64,422
Jan 16, 2025	0.0208	0.0208	0.0208	0.0208	0.0208	-
Jan 15, 2025	0.0208	0.0208	0.0208	0.0208	0.0208	-
Jan 14, 2025	0.0208	0.0208	0.0208	0.0208	0.0208	-
Jan 13, 2025	0.0182	0.0208	0.0182	0.0208	0.0208	751
Jan 10, 2025	0.0207	0.0207	0.0192	0.0207	0.0207	73,095
Jan 8, 2025	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jan 7, 2025	0.0205	0.0205	0.0205	0.0205	0.0205	5,000
Jan 6, 2025	0.0207	0.0211	0.0207	0.0211	0.0211	3,755
Jan 3, 2025	0.0196	0.0200	0.0188	0.0200	0.0200	56,960
Jan 2, 2025	0.0200	0.0260	0.0192	0.0260	0.0260	55,000
Dec 31, 2024	0.0209	0.0209	0.0182	0.0209	0.0209	14,720
Dec 30, 2024	0.0182	0.0209	0.0182	0.0209	0.0209	1,870
Dec 27, 2024	0.0190	0.0198	0.0190	0.0198	0.0198	4,931
Dec 26, 2024	0.0174	0.0194	0.0174	0.0194	0.0194	1,600
Dec 24, 2024	0.0190	0.0193	0.0177	0.0193	0.0193	3,300
Dec 23, 2024	0.0172	0.0179	0.0170	0.0179	0.0179	47,523
Dec 20, 2024	0.0170	0.0197	0.0170	0.0197	0.0197	93,259
Dec 19, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	458
Dec 18, 2024	0.0153	0.0175	0.0153	0.0175	0.0175	27,203
Dec 17, 2024	0.0160	0.0197	0.0160	0.0175	0.0175	54,751
Dec 16, 2024	0.0183	0.0190	0.0164	0.0188	0.0188	105,154
Dec 13, 2024	0.0192	0.0211	0.0192	0.0198	0.0198	149,158
Dec 12, 2024	0.0207	0.0217	0.0200	0.0217	0.0217	133,383
Dec 11, 2024	0.0190	0.0207	0.0190	0.0200	0.0200	58,100
Dec 10, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	8,147
Dec 9, 2024	0.0207	0.0207	0.0192	0.0192	0.0192	2,200
Dec 6, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Dec 5, 2024	0.0188	0.0188	0.0168	0.0168	0.0168	5,100
Dec 4, 2024	0.0178	0.0194	0.0176	0.0194	0.0194	33,250
Dec 3, 2024	0.0177	0.0177	0.0131	0.0159	0.0159	17,200
Dec 2, 2024	0.0171	0.0178	0.0155	0.0178	0.0178	2,375
Nov 29, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	66,279
Nov 27, 2024	0.0181	0.0189	0.0181	0.0189	0.0189	1,100
Nov 26, 2024	0.0179	0.0200	0.0153	0.0180	0.0180	55,858
Nov 25, 2024	0.0196	0.0215	0.0167	0.0174	0.0174	67,210
Nov 22, 2024	0.0197	0.0215	0.0168	0.0168	0.0168	6,800
Nov 21, 2024	0.0200	0.0239	0.0164	0.0239	0.0239	59,910
Nov 20, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	80,300
Nov 19, 2024	0.0180	0.0190	0.0174	0.0183	0.0183	394,888
Nov 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
Nov 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	11,888
Nov 14, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	5,500
Nov 13, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	50,500
Nov 12, 2024	0.0185	0.0200	0.0185	0.0200	0.0200	500
Nov 11, 2024	0.0200	0.0240	0.0192	0.0240	0.0240	81,868
Nov 8, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	75,850
Nov 7, 2024	0.0190	0.0219	0.0190	0.0219	0.0219	1,100
Nov 6, 2024	0.0212	0.0219	0.0208	0.0219	0.0219	86,413
Nov 5, 2024	0.0213	0.0220	0.0213	0.0220	0.0220	111,900
Nov 4, 2024	0.0235	0.0235	0.0222	0.0235	0.0235	49,282
Nov 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
Oct 31, 2024	0.0227	0.0240	0.0227	0.0240	0.0240	24,260
Oct 30, 2024	0.0239	0.0240	0.0225	0.0240	0.0240	41,400
Oct 29, 2024	0.0224	0.0240	0.0210	0.0240	0.0240	9,520
Oct 28, 2024	0.0224	0.0245	0.0224	0.0245	0.0245	925
Oct 25, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Oct 24, 2024	0.0211	0.0249	0.0211	0.0249	0.0249	3,110
Oct 23, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 22, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 21, 2024	0.0215	0.0222	0.0215	0.0222	0.0222	2,845
Oct 18, 2024	0.0255	0.0255	0.0232	0.0232	0.0232	3,100
Oct 17, 2024	0.0209	0.0223	0.0209	0.0218	0.0218	2,200
Oct 16, 2024	0.0208	0.0254	0.0208	0.0254	0.0254	1,600
Oct 15, 2024	0.0214	0.0267	0.0208	0.0221	0.0221	222,750
Oct 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 11, 2024	0.0208	0.0240	0.0197	0.0240	0.0240	84,100
Oct 10, 2024	0.0235	0.0239	0.0215	0.0239	0.0239	5,837
Oct 9, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	10,000
Oct 8, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Oct 7, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Oct 4, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Oct 3, 2024	0.0236	0.0247	0.0210	0.0247	0.0247	416
Oct 2, 2024	0.0227	0.0260	0.0179	0.0260	0.0260	208,000
Oct 1, 2024	0.0209	0.0260	0.0206	0.0260	0.0260	78,200
Sep 30, 2024	0.0254	0.0300	0.0194	0.0260	0.0260	163,100
Sep 27, 2024	0.0251	0.0309	0.0251	0.0251	0.0251	220,100
Sep 26, 2024	0.0239	0.0309	0.0233	0.0309	0.0309	328,237
Sep 25, 2024	0.0270	0.0310	0.0222	0.0261	0.0261	200,380
Sep 24, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Sep 23, 2024	0.0266	0.0350	0.0266	0.0346	0.0346	69,198
Sep 20, 2024	0.0283	0.0350	0.0283	0.0345	0.0345	43,176
Sep 19, 2024	0.0270	0.0345	0.0270	0.0301	0.0301	31,400
Sep 18, 2024	0.0265	0.0314	0.0265	0.0301	0.0301	48,650
Sep 17, 2024	0.0266	0.0350	0.0265	0.0300	0.0300	105,533
Sep 16, 2024	0.0255	0.0301	0.0255	0.0299	0.0299	6,198
Sep 13, 2024	0.0285	0.0296	0.0285	0.0296	0.0296	7,105
Sep 12, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Sep 11, 2024	0.0259	0.0278	0.0229	0.0278	0.0278	145,075
Sep 10, 2024	0.0214	0.0296	0.0201	0.0296	0.0296	36,900
Sep 9, 2024	0.0240	0.0277	0.0232	0.0268	0.0268	90,456
Sep 6, 2024	0.0255	0.0284	0.0251	0.0265	0.0265	47,900
Sep 5, 2024	0.0253	0.0297	0.0253	0.0265	0.0265	232,700
Sep 4, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	5,000
Sep 3, 2024	0.0243	0.0310	0.0243	0.0297	0.0297	122,477
Aug 30, 2024	0.0247	0.0284	0.0243	0.0273	0.0273	191,100
Aug 29, 2024	0.0251	0.0285	0.0243	0.0264	0.0264	115,008
Aug 28, 2024	0.0251	0.0266	0.0243	0.0264	0.0264	36,500
Aug 27, 2024	0.0243	0.0271	0.0241	0.0264	0.0264	40,200
Aug 26, 2024	0.0241	0.0272	0.0233	0.0253	0.0253	127,500
Aug 23, 2024	0.0240	0.0280	0.0221	0.0280	0.0280	29,530
Aug 22, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	25,481
Aug 21, 2024	0.0258	0.0259	0.0221	0.0248	0.0248	340,100
Aug 20, 2024	0.0257	0.0257	0.0237	0.0239	0.0239	9,090
Aug 19, 2024	0.0287	0.0287	0.0213	0.0225	0.0225	471,013
Aug 16, 2024	0.0214	0.0257	0.0214	0.0257	0.0257	115,700
Aug 15, 2024	0.0218	0.0268	0.0200	0.0251	0.0251	196,500
Aug 14, 2024	0.0214	0.0268	0.0203	0.0268	0.0268	584,900
Aug 13, 2024	0.0220	0.0244	0.0218	0.0240	0.0240	16,029
Aug 12, 2024	0.0222	0.0254	0.0218	0.0222	0.0222	72,300
Aug 9, 2024	0.0243	0.0254	0.0218	0.0223	0.0223	110,000
Aug 8, 2024	0.0237	0.0237	0.0216	0.0224	0.0224	133,864
Aug 7, 2024	0.0212	0.0246	0.0200	0.0227	0.0227	88,700
Aug 6, 2024	0.0400	0.0400	0.0171	0.0223	0.0223	142,668
Aug 5, 2024	0.0264	0.0286	0.0246	0.0286	0.0286	10,200
Aug 2, 2024	0.0240	0.0257	0.0233	0.0257	0.0257	34,525
Aug 1, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Jul 31, 2024	0.0238	0.0310	0.0230	0.0255	0.0255	26,400
Jul 30, 2024	0.0240	0.0276	0.0237	0.0276	0.0276	7,200
Jul 29, 2024	0.0176	0.0269	0.0176	0.0268	0.0268	6,700
Jul 26, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jul 25, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jul 24, 2024	0.0210	0.0266	0.0209	0.0266	0.0266	6,400
Jul 23, 2024	0.0240	0.0310	0.0235	0.0255	0.0255	10,600
Jul 22, 2024	0.0232	0.0278	0.0221	0.0221	0.0221	79,803
Jul 19, 2024	0.0261	0.0281	0.0212	0.0264	0.0264	39,400
Jul 18, 2024	0.0294	0.0308	0.0292	0.0308	0.0308	1,100
Jul 17, 2024	0.0323	0.0350	0.0272	0.0301	0.0301	185,300
Jul 16, 2024	0.0271	0.0323	0.0271	0.0310	0.0310	286,231
Jul 15, 2024	0.0300	0.0300	0.0250	0.0295	0.0295	59,511
Jul 12, 2024	0.0256	0.0350	0.0256	0.0350	0.0350	1,600
Jul 11, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	510
Jul 10, 2024	0.0250	0.0350	0.0250	0.0298	0.0298	17,200
Jul 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 8, 2024	0.0302	0.0350	0.0275	0.0350	0.0350	17,616
Jul 5, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	3,000
Jul 3, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Jul 2, 2024	0.0230	0.0332	0.0230	0.0332	0.0332	3,684
Jul 1, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 28, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 27, 2024	0.0230	0.0390	0.0230	0.0390	0.0390	2,937
Jun 26, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
Jun 25, 2024	0.0251	0.0318	0.0251	0.0318	0.0318	14,200
Jun 24, 2024	0.0266	0.0319	0.0251	0.0318	0.0318	18,200
Jun 21, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Jun 20, 2024	0.0290	0.0302	0.0271	0.0302	0.0302	7,928
Jun 18, 2024	0.0298	0.0298	0.0288	0.0288	0.0288	2,779
Jun 17, 2024	0.0312	0.0337	0.0283	0.0337	0.0337	54,703
Jun 14, 2024	0.0309	0.0331	0.0298	0.0298	0.0298	700
Jun 13, 2024	0.0325	0.0325	0.0283	0.0283	0.0283	700
Jun 12, 2024	0.0306	0.0333	0.0284	0.0284	0.0284	24,705
Jun 11, 2024	0.0287	0.0337	0.0287	0.0337	0.0337	6,003
Jun 10, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Jun 7, 2024	0.0275	0.0338	0.0230	0.0338	0.0338	78,300
Jun 6, 2024	0.0317	0.0353	0.0317	0.0337	0.0337	10,410
Jun 5, 2024	0.0312	0.0336	0.0310	0.0336	0.0336	23,310
Jun 4, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Jun 3, 2024	0.0256	0.0376	0.0256	0.0376	0.0376	55,386
May 31, 2024	0.0291	0.0370	0.0291	0.0350	0.0350	78,707
May 30, 2024	0.0320	0.0369	0.0304	0.0339	0.0339	119,400
May 29, 2024	0.0340	0.0375	0.0278	0.0375	0.0375	180,200
May 28, 2024	0.0444	0.0495	0.0384	0.0384	0.0384	59,200
May 24, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	15,342
May 23, 2024	0.0417	0.0446	0.0417	0.0446	0.0446	13,444
May 22, 2024	0.0362	0.0442	0.0362	0.0408	0.0408	61,095
May 21, 2024	0.0400	0.0440	0.0382	0.0389	0.0389	33,750
May 20, 2024	0.0455	0.0455	0.0340	0.0455	0.0455	3,301
May 17, 2024	0.0378	0.0445	0.0375	0.0445	0.0445	96,000
May 16, 2024	0.0340	0.0429	0.0340	0.0381	0.0381	12,350
May 15, 2024	0.0429	0.0450	0.0401	0.0445	0.0445	17,100
May 14, 2024	0.0422	0.0444	0.0399	0.0444	0.0444	31,849

QNTM.CN Quantum BioPharma Ltd.

11.70

-7.51%

KGKG Kona Gold Beverage, Inc.

0.0001

0.00%

CTOR Citius Oncology, Inc.

0.9162

+2.59%

MJNA Medical Marijuana, Inc.

0.0003

0.00%

LABS.TO MediPharm Labs Corp.

0.0950

+5.56%

QNTM Quantum BioPharma Ltd.

8.42

-7.68%

CURLF Curaleaf Holdings, Inc.

0.8700

-0.45%

WEED.TO Canopy Growth Corporation

2.0100

-1.95%

LNTH Lantheus Holdings, Inc.

78.95

-0.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mountain Valley MD Holdings Inc. (MVMDF)

Related Tickers