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

Media Central Corp Inc (TSV: AAO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 0.1550 0.1550 0.1550 0.1550 1,040 +0.00(+0.00%)
Nov 26, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 25, 2014 0.1300 0.1550 0.1300 0.1550 1,182,000 +0.02(+19.23%)
Nov 24, 2014 0.1450 0.1450 0.1300 0.1300 288,000 -0.02(-16.13%)
Nov 21, 2014 0.1600 0.1600 0.1550 0.1550 4,000 -0.01(-3.13%)
Nov 20, 2014 0.1600 0.1600 0.1600 0.1600 5,250 +0.01(+3.23%)
Nov 19, 2014 0.1550 0.1550 0.1550 0.1550 5,450 +0.01(+3.33%)
Nov 18, 2014 0.1550 0.1600 0.1500 0.1500 40,000 -0.01(-6.25%)
Nov 17, 2014 0.1600 0.1600 0.1450 0.1600 118,100 +0.01(+6.67%)
Nov 14, 2014 0.1200 0.1500 0.1200 0.1500 351,200 +0.02(+15.38%)
Nov 13, 2014 0.1600 0.1600 0.1300 0.1300 270,100 -0.04(-23.53%)
Nov 12, 2014 0.1600 0.1750 0.1600 0.1700 71,800 +0.01(+3.03%)
Nov 11, 2014 0.1550 0.1650 0.1550 0.1650 92,000 +0.01(+3.13%)
Nov 10, 2014 0.1500 0.1600 0.1500 0.1600 328,296 +0.01(+6.67%)
Nov 07, 2014 0.1300 0.1600 0.1250 0.1500 1,578,532 +0.02(+15.38%)
Nov 06, 2014 0.1300 0.1300 0.1250 0.1300 390,000 +0.00(+0.00%)
Nov 05, 2014 0.1100 0.1300 0.1100 0.1300 254,000 +0.02(+18.18%)
Nov 04, 2014 0.1350 0.1350 0.1100 0.1100 4,500 +0.00(+0.00%)
Nov 03, 2014 0.1100 0.1100 0.1100 0.1100 1,739,500 +0.00(+0.00%)
Oct 31, 2014 0.1050 0.1300 0.1050 0.1100 341,900 -0.01(-8.33%)
Oct 30, 2014 0.1100 0.1200 0.1100 0.1200 31,300 +0.02(+26.32%)
Oct 29, 2014 0.0900 0.0900 0.0900 0.0950 15,500 -0.01(-13.64%)
Oct 28, 2014 0.0850 0.1200 0.0850 0.1100 75,941 +0.00(+0.00%)
Oct 27, 2014 0.1250 0.1250 0.1100 0.1100 15,000 -0.01(-8.33%)
Oct 24, 2014 0.0850 0.1200 0.0850 0.1200 29,300 +0.00(+4.35%)
Oct 23, 2014 0.1050 0.1150 0.1050 0.1150 37,364 -0.01(-8.00%)
Oct 22, 2014 0.1250 0.1250 0.1250 0.1250 1,000 +0.02(+25.00%)
Oct 21, 2014 0.1000 0.1000 0.1000 0.1000 319,000 +0.00(+0.00%)
Oct 20, 2014 0.0950 0.1000 0.0900 0.1000 14,100 +0.01(+5.26%)
Oct 14, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 09, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2014 0.1100 0.1100 0.1000 0.1000 194,000 -0.00(-4.76%)
Oct 07, 2014 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Oct 02, 2014 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Oct 01, 2014 0.1150 0.1150 0.1150 0.1150 72,000 -0.00(-4.17%)
Sep 30, 2014 0.1150 0.1200 0.1150 0.1200 194,900 +0.00(+0.00%)
Sep 29, 2014 0.1400 0.1400 0.1150 0.1200 303,500 +0.00(+0.00%)
Sep 26, 2014 0.1000 0.1250 0.1000 0.1200 151,000 +0.02(+26.32%)
Sep 25, 2014 0.0950 0.0950 0.0950 0.0950 101,500 -0.01(-5.00%)
Sep 24, 2014 0.1000 0.1000 0.0950 0.1000 96,000 +0.01(+5.26%)
Sep 23, 2014 0.0950 0.0950 0.0950 0.0950 24,645 -0.01(-5.00%)
Sep 22, 2014 0.0950 0.1000 0.0950 0.1000 119,000 +0.01(+5.26%)
Sep 19, 2014 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Sep 18, 2014 0.0950 0.0950 0.0900 0.0900 20,200 +0.00(+0.00%)
Sep 16, 2014 0.0900 0.0900 0.0900 40 -0.01(-5.26%)
Sep 15, 2014 0.1000 0.1000 0.0950 0.0950 86,000 -0.01(-5.00%)
Sep 11, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 10, 2014 0.0950 0.1000 0.0950 0.1000 79,000 +0.01(+5.26%)
Sep 09, 2014 0.1050 0.1050 0.0850 0.0950 294,400 -0.01(-9.52%)
Sep 08, 2014 0.1050 0.1050 0.1050 0.1050 4,300 -0.01(-4.55%)
Sep 05, 2014 0.1200 0.1200 0.1000 0.1100 239,000 -0.01(-8.33%)
Sep 04, 2014 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Sep 03, 2014 0.1200 0.1200 0.1050 0.1200 94,226 +0.00(+0.00%)
Sep 02, 2014 0.1200 0.1200 0.1200 0.1200 78,500 +0.00(+0.00%)
Aug 29, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 28, 2014 0.1050 0.1100 0.1050 0.1100 358,600 +0.00(+0.00%)
Aug 27, 2014 0.1100 0.1100 0.1050 0.1100 119,600 +0.01(+4.76%)
Aug 26, 2014 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Aug 21, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 19, 2014 0.1100 0 -0.01(-8.33%)
Aug 18, 2014 0.1200 0.1000 0.1200 112,560 +0.01(+9.09%)
Aug 15, 2014 0.1100 0.1100 0.1100 0.1100 138,000 +0.00(+0.00%)
Aug 14, 2014 0.1150 0.1300 0.1000 0.1100 661,016 -0.02(-15.38%)
Aug 13, 2014 0.1150 0.1300 0.1150 0.1300 10,600 +0.00(+0.00%)
Aug 06, 2014 0.1300 0 +0.00(+0.00%)
Aug 05, 2014 0.1300 0.1300 0.1300 0.1300 1,589,500 +0.00(+0.00%)
Aug 01, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 31, 2014 0.1250 0.1400 0.1250 0.1300 141,500 +0.01(+4.00%)
Jul 30, 2014 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Jul 29, 2014 0.1250 0.1250 0.1150 0.1250 103,440 -0.01(-3.85%)
Jul 25, 2014 0.1300 0 -0.01(-7.14%)
Jul 24, 2014 0.1350 0.1400 0.1300 0.1400 32,000 +0.00(+0.00%)
Jul 23, 2014 0.1400 0.1400 0.1400 0.1400 28,000 +0.01(+7.69%)
Jul 21, 2014 0.1300 0.1300 400 -0.01(-7.14%)
Jul 18, 2014 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jul 17, 2014 0.1350 0.1400 0.1150 0.1400 180,500 +0.01(+3.70%)
Jul 16, 2014 0.1350 0.1350 0.1350 0.1350 15,500 -0.01(-3.57%)
Jul 15, 2014 0.1450 0.1500 0.1400 0.1400 205,400 +0.00(+0.00%)
Jul 14, 2014 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jul 11, 2014 0.1350 0.1400 0.1350 0.1400 13,000 +0.00(+0.00%)
Jul 10, 2014 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+3.70%)
Jul 09, 2014 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Jul 08, 2014 0.1400 0.1450 0.1400 0.1400 27,000 -0.00(-3.45%)
Jul 04, 2014 0.1450 0.1450 0 +0.01(+7.41%)
Jul 02, 2014 0.1350 0.1350 0 -0.01(-3.57%)
Jun 27, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 26, 2014 0.1300 0.1350 0.1300 0.1350 11,600 -0.01(-3.57%)
Jun 25, 2014 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+3.70%)
Jun 23, 2014 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 20, 2014 0.1300 0.1350 0.1200 0.1200 56,000 -0.02(-14.29%)
Jun 19, 2014 0.1300 0.1400 0.1300 0.1400 78,000 +0.00(+0.00%)
Jun 18, 2014 0.1250 0.1400 0.1200 0.1400 99,000 +0.01(+3.70%)
Jun 17, 2014 0.1200 0.1350 0.1200 0.1350 20,000 +0.00(+0.00%)
Jun 16, 2014 0.1150 0.1350 0.1150 0.1350 27,000 +0.01(+3.85%)
Jun 13, 2014 0.1300 0.1300 0.1200 0.1300 43,500 +0.00(+0.00%)
Jun 12, 2014 0.1150 0.1300 0.1100 0.1300 70,100 +0.01(+8.33%)
Jun 11, 2014 0.1100 0.1200 0.1100 0.1200 50,400 +0.01(+9.09%)
Jun 10, 2014 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-8.33%)
Jun 06, 2014 0.1050 0.1200 0.1050 0.1200 90,000 +0.01(+9.09%)
Jun 05, 2014 0.1100 0.1100 0.1100 0.1100 25,000 +0.01(+10.00%)
Jun 04, 2014 0.0950 0.1000 0.0950 0.1000 35,000 +0.00(+0.00%)
Jun 03, 2014 0.0950 0.1000 0.0850 0.1000 30,950 -0.00(-4.76%)
Jun 02, 2014 0.0900 0.1050 0.0850 0.1050 67,800 +0.00(+5.00%)
May 30, 2014 0.0800 0.1000 0.0800 0.1000 16,500 +0.01(+11.11%)
May 29, 2014 0.0900 0.0900 0.0900 0.0900 40,792 -0.01(-10.00%)
May 28, 2014 0.1000 0.1000 0.0800 0.1000 34,000 +0.00(+0.00%)
May 27, 2014 0.0950 0.1000 0.0800 0.1000 32,050 +0.03(+33.33%)
May 26, 2014 0.0750 0.0750 0.0750 0.0750 2,800 -0.01(-6.25%)
May 22, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 21, 2014 0.0800 0.0800 0.0800 0.0800 4,615 -0.02(-20.00%)
May 20, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
May 16, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 12, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 09, 2014 0.0800 0.1000 0.0800 0.1000 204,000 +0.01(+17.65%)
May 07, 2014 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
May 06, 2014 0.0750 0.0750 0.0650 0.0650 8,700 -0.01(-13.33%)
May 05, 2014 0.0700 0.0750 0.0700 0.0750 6,000 -0.01(-11.76%)
May 02, 2014 0.0750 0.0900 0.0700 0.0850 25,470 +0.01(+21.43%)
May 01, 2014 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Apr 30, 2014 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Apr 29, 2014 0.0800 0.0900 0.0700 0.0850 17,500 +0.01(+6.25%)
Apr 28, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 25, 2014 0.0750 0.0950 0.0750 0.0800 32,800 +0.00(+0.00%)
Apr 24, 2014 0.0800 0.0800 0.0800 0.0800 5,500 -0.01(-15.79%)
Apr 21, 2014 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Apr 15, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 14, 2014 0.0850 0.1050 0.0850 0.1000 55,000 -0.01(-9.09%)
Apr 11, 2014 0.0800 0.1100 0.0800 0.1100 182,000 +0.01(+10.00%)
Apr 09, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 08, 2014 0.0950 0.1000 0.0950 0.0950 33,650 -0.01(-13.64%)
Apr 07, 2014 0.1050 0.1100 0.1000 0.1100 52,000 +0.00(+0.00%)
Apr 04, 2014 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Apr 03, 2014 0.1150 0.1150 0.1100 0.1100 163,136 -0.01(-12.00%)
Apr 02, 2014 0.1150 0.1300 0.0900 0.1250 89,990 +0.01(+8.70%)
Apr 01, 2014 0.1300 0.1300 0.1150 0.1150 30,001 -0.02(-14.81%)
Mar 31, 2014 0.1150 0.1350 0.1150 0.1350 3,700 +0.01(+3.85%)
Mar 28, 2014 0.1350 0.1350 0.1200 0.1300 35,000 +0.01(+13.04%)
Mar 27, 2014 0.1200 0.1200 0.1150 0.1150 56,630 -0.01(-8.00%)
Mar 26, 2014 0.1250 0.1450 0.1250 0.1250 27,000 -0.02(-16.67%)
Mar 25, 2014 0.1450 0.1500 0.1100 0.1500 2,157,808 +0.01(+3.45%)
Mar 24, 2014 0.1400 0.1450 0.1100 0.1450 24,500 +0.01(+11.54%)
Mar 21, 2014 0.1200 0.1300 0.1200 0.1300 56,500 +0.00(+0.00%)
Mar 20, 2014 0.1250 0.1300 0.1250 0.1300 11,000 +0.01(+4.00%)
Mar 19, 2014 0.1000 0.1250 0.0800 0.1250 124,438 +0.01(+4.17%)
Mar 14, 2014 0.1200 0.1200 0.1200 0.1200 200 -0.02(-14.29%)
Mar 13, 2014 0.1350 0.1400 0.1350 0.1400 46,000 +0.01(+7.69%)
Mar 12, 2014 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-3.70%)
Mar 11, 2014 0.1350 0.1350 0.1350 0.1350 820 +0.00(+0.00%)
Mar 10, 2014 0.1100 0.1350 0.1100 0.1350 11,600 +0.02(+12.50%)
Mar 07, 2014 0.1200 0.1200 0.1200 0.1200 53,750 +0.00(+0.00%)
Mar 06, 2014 0.1200 0.1400 0.1200 0.1200 174,460 +0.00(+4.35%)
Mar 05, 2014 0.1150 0.1150 0.1100 0.1150 151,008 +0.00(+0.00%)
Mar 04, 2014 0.1300 0.1450 0.1150 0.1150 76,947 -0.03(-23.33%)
Mar 03, 2014 0.1500 0.1900 0.1300 0.1500 338,283 +0.00(+0.00%)
Feb 28, 2014 0.1100 0.1500 0.1100 0.1500 148,050 +0.04(+36.36%)
Feb 27, 2014 0.1050 0.1100 0.1050 0.1100 51,500 -0.01(-4.35%)
Feb 26, 2014 0.1100 0.1150 0.1100 0.1150 98,400 +0.01(+4.55%)
Feb 25, 2014 0.0900 0.1100 0.0900 0.1100 14,000 +0.02(+29.41%)
Feb 24, 2014 0.0800 0.0950 0.0800 0.0850 80,000 -0.01(-10.53%)
Feb 21, 2014 0.1000 0.1000 0.0950 0.0950 90,500 +0.01(+18.75%)
Feb 20, 2014 0.0800 0.0800 0.0800 0.0800 6,600 -0.02(-20.00%)
Feb 19, 2014 0.1000 0.1000 0.1000 0.1000 6,800 -0.00(-4.76%)
Feb 18, 2014 0.1000 0.1050 0.1000 0.1050 11,000 +0.00(+5.00%)
Feb 14, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 13, 2014 0.0950 0.1050 0.0900 0.1050 152,500 +0.02(+23.53%)
Feb 12, 2014 0.0850 0.0850 0.0750 0.0850 28,267 -0.01(-15.00%)
Feb 11, 2014 0.0950 0.1000 0.0900 0.1000 89,000 +0.01(+5.26%)
Feb 10, 2014 0.0850 0.0950 0.0850 0.0950 32,500 +0.00(+0.00%)
Feb 07, 2014 0.0800 0.0950 0.0750 0.0950 137,500 +0.02(+35.71%)
Feb 06, 2014 0.0850 0.0850 0.0700 0.0700 48,000 -0.01(-12.50%)
Feb 04, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 03, 2014 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-11.76%)
Jan 31, 2014 0.0750 0.0850 0.0750 0.0850 19,830 -0.01(-10.53%)
Jan 29, 2014 0.0950 0.0950 0.0950 0 +0.03(+46.15%)
Jan 28, 2014 0.0650 0.0750 0.0650 0.0650 118,840 +0.01(+8.33%)
Jan 27, 2014 0.0500 0.0600 0.0500 0.0600 90,500 +0.01(+20.00%)
Jan 22, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 21, 2014 0.0500 0.0500 0.0500 0.0500 2,700 -0.01(-16.67%)
Jan 17, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 16, 2014 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Jan 15, 2014 0.0500 0.0600 0.0500 0.0600 18,000 +0.00(+0.00%)
Jan 14, 2014 0.0500 0.0600 0.0500 0.0600 33,000 +0.00(+0.00%)
Jan 13, 2014 0.0400 0.0700 0.0400 0.0600 23,000 +0.01(+20.00%)
Jan 09, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 06, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 03, 2014 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 02, 2014 0.0500 0.0750 0.0500 0.0500 151,900 +0.00(+0.00%)
Dec 31, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2013 0.0300 0.0450 0.0300 0.0450 121,000 +0.02(+80.00%)
Dec 24, 2013 0.0250 0.0250 0.0250 0 -0.02(-44.44%)
Dec 23, 2013 0.0300 0.0450 0.0300 0.0450 37,700 +0.02(+80.00%)
Dec 20, 2013 0.0250 0.0250 0.0250 0.0250 9,075 -0.00(-16.67%)
Dec 19, 2013 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Dec 18, 2013 0.0250 0.0300 0.0250 0.0300 9,200 +0.00(+20.00%)
Dec 17, 2013 0.0250 0.0250 0.0250 0.0250 20,607 +0.00(+0.00%)
Dec 16, 2013 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Dec 13, 2013 0.0350 0.0400 0.0250 0.0250 57,000 -0.00(-16.67%)
Dec 12, 2013 0.0350 0.0350 0.0250 0.0300 20,000 +0.00(+20.00%)
Dec 11, 2013 0.0350 0.0350 0.0200 0.0250 41,428 -0.01(-28.57%)
Dec 09, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 06, 2013 0.0200 0.0300 0.0200 0.0300 50,000 +0.01(+100.00%)
Dec 05, 2013 0.0200 0.0200 0.0150 0.0150 12,930 -0.01(-25.00%)
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.