Skip to main content

Moovly Media Inc (TSV: MVY )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.2750 0.3150 0.2750 0.3150 3,162,095 +0.05(+18.87%)
Jan 28, 2021 0.2350 0.2800 0.2300 0.2650 2,253,948 +0.04(+15.22%)
Jan 27, 2021 0.1950 0.2400 0.1900 0.2300 2,661,397 +0.04(+21.05%)
Jan 26, 2021 0.1850 0.1900 0.1700 0.1900 1,697,620 +0.01(+5.56%)
Jan 25, 2021 0.1400 0.1800 0.1400 0.1800 3,392,308 +0.04(+28.57%)
Jan 22, 2021 0.1200 0.1400 0.1200 0.1400 1,170,229 +0.02(+16.67%)
Jan 21, 2021 0.1300 0.1400 0.1200 0.1200 374,192 -0.01(-7.69%)
Jan 20, 2021 0.1350 0.1350 0.1300 0.1300 169,000 -0.02(-13.33%)
Jan 19, 2021 0.1300 0.1550 0.1300 0.1500 480,002 +0.02(+20.00%)
Jan 18, 2021 0.1250 0.1250 0.1250 0.1250 121,500 +0.01(+8.70%)
Jan 15, 2021 0.1200 0.1250 0.1100 0.1150 297,520 -0.00(-4.17%)
Jan 14, 2021 0.1250 0.1250 0.1150 0.1200 104,800 -0.01(-4.00%)
Jan 13, 2021 0.1200 0.1250 0.1100 0.1250 128,000 +0.00(+0.00%)
Jan 12, 2021 0.1100 0.1250 0.1050 0.1250 165,000 +0.01(+8.70%)
Jan 11, 2021 0.1300 0.1300 0.1100 0.1150 148,638 -0.01(-8.00%)
Jan 08, 2021 0.1100 0.1350 0.1100 0.1250 381,750 +0.02(+19.05%)
Jan 07, 2021 0.1100 0.1100 0.1050 0.1050 121,800 +0.00(+0.00%)
Jan 05, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
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.