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 (%)
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%)
Dec 04, 2013 0.0200 0.0200 0.0200 0.0200 50,031 -0.01(-20.00%)
Nov 29, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 27, 2013 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Nov 25, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 22, 2013 0.0200 0.0250 0.0200 0.0250 46,950 +0.01(+25.00%)
Nov 21, 2013 0.0200 0.0200 0.0200 0.0200 9,900 +0.00(+0.00%)
Nov 20, 2013 0.0200 0.0200 0.0200 0.0200 130,000 +0.00(+0.00%)
Nov 19, 2013 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Nov 18, 2013 0.0200 0.0200 0.0200 0.0200 29,770 +0.00(+0.00%)
Nov 14, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 11, 2013 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Nov 07, 2013 0.0250 0.0250 0.0250 1,200 +0.01(+25.00%)
Nov 06, 2013 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Nov 01, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 31, 2013 0.0200 0.0200 0.0200 0.0200 5,800 -0.01(-20.00%)
Oct 29, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 28, 2013 0.0200 0.0250 0.0200 0.0250 16,600 -0.00(-16.67%)
Oct 25, 2013 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Oct 24, 2013 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Oct 21, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 16, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 15, 2013 0.0200 0.0400 0.0200 0.0350 29,800 +0.01(+16.67%)
Oct 11, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2013 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 09, 2013 0.0300 0.0300 0.0300 0.0300 8,434 -0.01(-14.29%)
Oct 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 30, 2013 0.0350 0.0350 0.0350 250 +0.00(+0.00%)
Sep 24, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 23, 2013 0.0400 0.0400 0.0400 0.0400 25,000 -0.01(-20.00%)
Sep 17, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 0.0500 20,500 +0.00(+0.00%)
Sep 09, 2013 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 05, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2013 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Aug 14, 2013 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Aug 12, 2013 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Aug 02, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 31, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 26, 2013 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jul 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2013 0.0500 0.0500 0.0500 0.0500 15,934 +0.00(+0.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0.0500 2,350 +0.00(+0.00%)
Jul 19, 2013 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Jul 18, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 16, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Jul 15, 2013 0.0500 0.0500 0.0500 0.0500 13,800 -0.01(-23.08%)
Jul 12, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 11, 2013 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+30.00%)
Jul 10, 2013 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Jul 09, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2013 0.0600 0.0600 0.0600 0.0600 8,000 +0.01(+20.00%)
Jul 05, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 04, 2013 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
Jul 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jun 26, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 25, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 24, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 21, 2013 0.0500 0.0650 0.0500 0.0650 11,050 +0.01(+30.00%)
Jun 20, 2013 0.0550 0.0550 0.0500 0.0500 26,500 -0.00(-9.09%)
Jun 19, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 18, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 17, 2013 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Jun 14, 2013 0.0550 0.0550 0.0550 0.0550 11,200 -0.02(-21.43%)
Jun 13, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 12, 2013 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 11, 2013 0.0700 0.0700 0.0500 0.0700 105,000 +0.00(+0.00%)
Jun 10, 2013 0.0700 0.0700 0.0700 0.0700 3,500 +0.01(+16.67%)
Jun 07, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2013 0.0600 0.0600 0.0600 0.0600 2,100 -0.01(-14.29%)
Jun 04, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 31, 2013 0.0750 0.0750 0.0700 0.0700 6,000 +0.00(+0.00%)
May 30, 2013 0.0600 0.0700 0.0600 0.0700 27,000 +0.00(+0.00%)
May 29, 2013 0.0600 0.0700 0.0600 0.0700 17,600 +0.00(+0.00%)
May 28, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
May 27, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2013 0.0650 0.0650 0.0600 0.0600 2,000 -0.01(-7.69%)
May 23, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 22, 2013 0.0650 0.0650 0.0650 0.0650 9,400 +0.01(+30.00%)
May 21, 2013 0.0650 0.0650 0.0500 0.0500 36,900 -0.01(-23.08%)
May 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2013 0.0650 0.0650 0.0650 0.0650 350 -0.01(-7.14%)
May 15, 2013 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
May 13, 2013 0.0700 0.0700 0.0500 0.0500 3,000 -0.02(-33.33%)
May 10, 2013 0.0550 0.0750 0.0550 0.0750 5,000 +0.00(+7.14%)
May 09, 2013 0.0700 0.0700 0.0700 0.0700 2,000 +0.02(+27.27%)
May 08, 2013 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
May 07, 2013 0.0600 0.0600 0.0550 0.0550 29,700 -0.01(-15.38%)
May 06, 2013 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
May 03, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2013 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-7.14%)
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.