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

Moovly Media Inc (TSV: MVY )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 28, 2024 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 (%)
Jan 31, 2017 0.1500 0.1550 0.1500 0.1500 55,300 +0.00(+0.00%)
Jan 30, 2017 0.1500 0.1650 0.1500 0.1500 105,255 -0.02(-9.09%)
Jan 27, 2017 0.1550 0.1650 0.1550 0.1650 6,419 +0.01(+6.45%)
Jan 26, 2017 0.1550 0.1550 0.1550 0.1550 600 -0.01(-6.06%)
Jan 25, 2017 0.1650 0.1700 0.1650 0.1650 116,500 +0.00(+0.00%)
Jan 24, 2017 0.1500 0.1650 0.1500 0.1650 112,355 +0.02(+10.00%)
Jan 23, 2017 0.1500 0.1550 0.1500 0.1500 122,416 -0.01(-6.25%)
Jan 20, 2017 0.1600 0.1650 0.1600 0.1600 65,000 +0.01(+6.67%)
Jan 19, 2017 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Jan 18, 2017 0.1500 0.1500 0.1500 0.1500 163,500 -0.01(-6.25%)
Jan 17, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jan 16, 2017 0.1700 0.1700 0.1550 0.1600 21,166 -0.01(-3.03%)
Jan 13, 2017 0.1600 0.1700 0.1500 0.1650 91,500 +0.01(+3.13%)
Jan 12, 2017 0.1600 0.1600 0.1550 0.1600 115,500 +0.00(+0.00%)
Jan 11, 2017 0.1600 0.1600 0.1550 0.1600 74,400 +0.00(+0.00%)
Jan 10, 2017 0.1600 0.1600 0.1600 0.1600 18,500 +0.01(+3.23%)
Jan 09, 2017 0.1550 0.1550 0.1550 0.1550 8,500 -0.01(-3.13%)
Jan 06, 2017 0.1650 0.1650 0.1600 0.1600 41,140 -0.01(-8.57%)
Jan 05, 2017 0.1650 0.1750 0.1600 0.1750 12,500 +0.01(+6.06%)
Jan 04, 2017 0.1850 0.1850 0.1500 0.1650 191,330 -0.01(-2.94%)
Jan 03, 2017 0.1700 0.1800 0.1650 0.1700 35,000 +0.01(+6.25%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Dec 29, 2016 0.1650 0.1900 0.1650 0.1900 46,000 +0.02(+8.57%)
Dec 28, 2016 0.1600 0.2000 0.1450 0.1750 463,400 +0.01(+9.37%)
Dec 23, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 22, 2016 0.1700 0.1800 0.1700 0.1800 26,001 +0.01(+2.86%)
Dec 21, 2016 0.1850 0.1850 0.1750 0.1750 29,700 +0.00(+0.00%)
Dec 20, 2016 0.1750 0.1750 0.1600 0.1750 77,500 +0.00(+2.94%)
Dec 19, 2016 0.1650 0.1900 0.1600 0.1700 227,440 -0.01(-5.56%)
Dec 16, 2016 0.1700 0.2200 0.1700 0.1800 954,707 +0.02(+16.13%)
Dec 15, 2016 0.1600 0.1600 0.1550 0.1550 24,000 +0.01(+3.33%)
Dec 14, 2016 0.1550 0.1550 0.1500 0.1500 21,500 +0.00(+0.00%)
Dec 13, 2016 0.1500 0.1500 0.1500 0.1500 80,000 +0.00(+0.00%)
Dec 12, 2016 0.1600 0.1600 0.1500 0.1500 44,100 -0.01(-6.25%)
Dec 09, 2016 0.1400 0.1600 0.1250 0.1600 208,500 +0.02(+10.34%)
Dec 08, 2016 0.1600 0.1700 0.1400 0.1450 352,766 -0.01(-6.45%)
Dec 07, 2016 0.1750 0.1750 0.1550 0.1550 35,800 -0.02(-11.43%)
Dec 06, 2016 0.1850 0.1850 0.1600 0.1750 287,200 -0.01(-2.78%)
Dec 05, 2016 0.1900 0.1950 0.1800 0.1800 185,000 -0.01(-2.70%)
Dec 02, 2016 0.2000 0.2050 0.1850 0.1850 54,553 -0.01(-5.13%)
Dec 01, 2016 0.1900 0.1950 0.1850 0.1950 18,425 +0.01(+5.41%)
Nov 30, 2016 0.1800 0.2000 0.1750 0.1850 314,500 -0.02(-9.76%)
Nov 29, 2016 0.2000 0.2200 0.1800 0.2050 1,156,092 -0.03(-10.87%)
Nov 28, 2016 0.2300 0.2500 0.2100 0.2300 369,053 -0.01(-6.12%)
Nov 25, 2016 0.2800 0.2800 0.2400 0.2450 1,336,292 -0.04(-14.04%)
Nov 24, 2016 0.2400 0.3800 0.2350 0.2850 4,628,824 +0.03(+14.00%)
Nov 23, 2016 0.1950 0.2600 0.1850 0.2500 891,300 +0.10(+61.29%)
Nov 22, 2016 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+3.33%)
Nov 21, 2016 0.1600 0.1600 0.1500 0.1500 41,250 -0.02(-9.09%)
Nov 18, 2016 0.1650 0.1650 0.1650 0.1650 7,000 -0.04(-17.50%)
Nov 17, 2016 0.1750 0.1800 0.1750 0.2000 53,750 +0.05(+29.03%)
Nov 16, 2016 0.1550 0.1550 0.1550 0.1550 5,666 +0.02(+14.81%)
Nov 15, 2016 0.1350 0.1350 0.1350 0.1350 2,666 -0.01(-10.00%)
Nov 11, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 10, 2016 0.1500 0.1500 0.1300 0.1500 111,333 +0.00(+0.00%)
Nov 09, 2016 0.1350 0.1600 0.1300 0.1500 94,500 -0.02(-11.76%)
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.