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 (%)
Oct 31, 2022 0.1800 0.1800 0.1700 0.1700 149,000 +0.01(+3.03%)
Oct 28, 2022 0.1750 0.1750 0.1650 0.1650 170,520 -0.01(-2.94%)
Oct 27, 2022 0.1700 0.1800 0.1650 0.1700 179,000 -0.01(-5.56%)
Oct 26, 2022 0.1850 0.1850 0.1750 0.1800 235,862 -0.01(-2.70%)
Oct 25, 2022 0.1850 0.1900 0.1750 0.1850 400,851 +0.00(+0.00%)
Oct 24, 2022 0.1850 0.1900 0.1800 0.1850 335,378 +0.02(+12.12%)
Oct 21, 2022 0.1500 0.1650 0.1400 0.1650 357,452 +0.02(+13.79%)
Oct 20, 2022 0.1300 0.1550 0.1250 0.1450 1,028,988 +0.02(+16.00%)
Oct 19, 2022 0.1200 0.1250 0.1150 0.1250 205,280 +0.01(+13.64%)
Oct 18, 2022 0.1200 0.1200 0.1100 0.1100 8,705 -0.01(-8.33%)
Oct 17, 2022 0.1100 0.1200 0.1100 0.1200 11,775 +0.01(+9.09%)
Oct 14, 2022 0.1150 0.1150 0.1100 0.1100 4,410 -0.01(-8.33%)
Oct 13, 2022 0.1350 0.1350 0.1200 0.1200 27,526 -0.02(-14.29%)
Oct 12, 2022 0.1250 0.1400 0.1250 0.1400 35,000 +0.01(+7.69%)
Oct 11, 2022 0.1200 0.1300 0.1200 0.1300 27,667 -0.01(-10.34%)
Oct 07, 2022 0.1450 0 +0.01(+11.54%)
Oct 06, 2022 0.1250 0.1350 0.1250 0.1300 119,558 +0.01(+8.33%)
Oct 05, 2022 0.1100 0.1250 0.1100 0.1200 415,761 +0.01(+9.09%)
Oct 04, 2022 0.1000 0.1150 0.0950 0.1100 3,020,238 +0.01(+15.79%)
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.