Skip to main content

Moovly Media Inc (TSV: MVY )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.1100 0 +0.00(+0.00%)
Dec 29, 2022 0.1100 0.1100 0.1100 0.1100 6,222 -0.01(-8.33%)
Dec 28, 2022 0.1200 0.1200 0.1200 0.1200 48,200 +0.00(+0.00%)
Dec 23, 2022 0.1200 0 +0.00(+0.00%)
Dec 22, 2022 0.1150 0.1200 0.1150 0.1200 27,500 +0.01(+9.09%)
Dec 21, 2022 0.1150 0.1150 0.1000 0.1100 29,500 -0.01(-8.33%)
Dec 20, 2022 0.1200 0.1200 0.1150 0.1200 153,500 +0.00(+0.00%)
Dec 19, 2022 0.1200 0.1200 0.1200 0.1200 24,000 +0.00(+0.00%)
Dec 16, 2022 0.1250 0.1250 0.1200 0.1200 190,100 -0.01(-7.69%)
Dec 15, 2022 0.1350 0.1350 0.1250 0.1300 300,815 +0.01(+8.33%)
Dec 14, 2022 0.1200 0.1250 0.1200 0.1200 2,600 -0.01(-7.69%)
Dec 13, 2022 0.1300 0.1300 0.1200 0.1300 291,500 +0.01(+4.00%)
Dec 12, 2022 0.1400 0.1450 0.1250 0.1250 117,290 -0.04(-21.88%)
Dec 09, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Dec 08, 2022 0.1600 0.1600 0.1500 0.1500 164,258 -0.02(-9.09%)
Dec 07, 2022 0.1400 0.1650 0.1200 0.1650 458,040 +0.02(+17.86%)
Dec 06, 2022 0.1450 0.1450 0.1400 0.1400 97,000 -0.00(-3.45%)
Dec 05, 2022 0.1500 0.1500 0.1450 0.1450 8,592 +0.00(+3.57%)
Dec 02, 2022 0.1450 0.1550 0.1400 0.1400 76,000 -0.01(-6.67%)
Dec 01, 2022 0.1500 0.1500 0.1500 0.1500 25,500 -0.01(-3.23%)
Nov 30, 2022 0.1550 0.1550 0.1550 0.1550 7,024 +0.01(+10.71%)
Nov 29, 2022 0.1600 0.1600 0.1400 0.1400 36,050 -0.01(-9.68%)
Nov 28, 2022 0.1550 0.1600 0.1500 0.1550 84,841 +0.00(+0.00%)
Nov 25, 2022 0.1600 0.1600 0.1550 0.1550 158,975 +0.00(+0.00%)
Nov 24, 2022 0.1550 0.1550 0.1550 0.1550 11,480 +0.01(+3.33%)
Nov 23, 2022 0.1500 0.1500 0.1500 0.1500 46,242 +0.01(+3.45%)
Nov 22, 2022 0.1450 0.1450 0.1400 0.1450 388,346 -0.01(-3.33%)
Nov 21, 2022 0.1500 0.1500 0.1500 0.1500 69,000 +0.00(+0.00%)
Nov 18, 2022 0.1400 0.1500 0.1400 0.1500 120,525 +0.01(+3.45%)
Nov 17, 2022 0.1500 0.1500 0.1450 0.1450 41,800 -0.01(-6.45%)
Nov 16, 2022 0.1500 0.1650 0.1450 0.1550 308,895 -0.01(-3.13%)
Nov 15, 2022 0.1550 0.1650 0.1550 0.1600 103,580 +0.00(+0.00%)
Nov 14, 2022 0.1550 0.1600 0.1550 0.1600 49,225 +0.00(+0.00%)
Nov 11, 2022 0.1650 0.1650 0.1600 0.1600 52,000 +0.00(+0.00%)
Nov 10, 2022 0.1700 0.1700 0.1550 0.1600 126,585 +0.00(+0.00%)
Nov 09, 2022 0.1750 0.1750 0.1600 0.1600 93,009 -0.01(-5.88%)
Nov 08, 2022 0.1700 0.1700 0.1700 0.1700 47,500 -0.00(-2.86%)
Nov 07, 2022 0.1700 0.1750 0.1700 0.1750 54,156 +0.01(+9.37%)
Nov 04, 2022 0.1650 0.1650 0.1550 0.1600 118,550 -0.01(-3.03%)
Nov 03, 2022 0.1700 0.1700 0.1600 0.1650 456,935 -0.01(-5.71%)
Nov 02, 2022 0.1850 0.1850 0.1750 0.1750 83,970 -0.01(-5.41%)
Nov 01, 2022 0.1800 0.1850 0.1700 0.1850 198,600 +0.01(+8.82%)
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%)
Oct 03, 2022 0.0950 0.0950 0.0850 0.0950 350,662 +0.01(+5.56%)
Sep 30, 2022 0.0950 0.0950 0.0850 0.0900 49,983 +0.00(+5.88%)
Sep 29, 2022 0.0800 0.0850 0.0800 0.0850 107,000 +0.01(+6.25%)
Sep 28, 2022 0.0800 0.0800 0.0800 0.0800 64,000 +0.01(+6.67%)
Sep 27, 2022 0.0800 0.0800 0.0750 0.0750 40,000 +0.00(+0.00%)
Sep 26, 2022 0.0750 0.0800 0.0750 0.0750 370,000 +0.00(+0.00%)
Sep 23, 2022 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
Sep 22, 2022 0.0750 0.0750 0.0750 0.0750 49,000 +0.00(+7.14%)
Sep 21, 2022 0.0700 0.0750 0.0700 0.0700 199,000 +0.00(+0.00%)
Sep 20, 2022 0.0650 0.0700 0.0650 0.0700 48,200 +0.01(+7.69%)
Sep 19, 2022 0.0700 0.0700 0.0650 0.0650 137,000 -0.01(-13.33%)
Sep 16, 2022 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Sep 15, 2022 0.0750 0.0750 0.0750 0.0750 450,200 +0.00(+7.14%)
Sep 14, 2022 0.0700 0.0700 0.0700 0.0700 203,438 +0.01(+7.69%)
Sep 12, 2022 0.0650 500 +0.00(+0.00%)
Sep 09, 2022 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0650 0.0650 37,920 -0.01(-7.14%)
Sep 06, 2022 0.0700 0 +0.00(+0.00%)
Sep 01, 2022 0.0700 0 -0.00(-6.67%)
Aug 31, 2022 0.0750 0.0750 0.0750 0.0750 12,800 +0.00(+0.00%)
Aug 30, 2022 0.0750 0.0750 0.0650 0.0750 54,634 -0.01(-6.25%)
Aug 29, 2022 0.0750 0.0800 0.0750 0.0800 694,500 +0.01(+23.08%)
Aug 25, 2022 0.0650 100 -0.01(-7.14%)
Aug 22, 2022 0.0700 0 -0.00(-6.67%)
Aug 19, 2022 0.0700 0.0750 0.0700 0.0750 69,252 +0.00(+0.00%)
Aug 17, 2022 0.0750 0 -0.01(-6.25%)
Aug 16, 2022 0.0750 0.0800 0.0750 0.0800 3,000 +0.00(+0.00%)
Aug 15, 2022 0.0800 0.0800 0.0800 0.0800 1,015 +0.01(+6.67%)
Aug 11, 2022 0.0750 0 +0.00(+7.14%)
Aug 10, 2022 0.0700 0.0700 0.0700 0.0700 6,280 +0.00(+0.00%)
Aug 09, 2022 0.0750 0.0750 0.0700 0.0700 30,156 -0.00(-6.67%)
Aug 08, 2022 0.0750 0.0750 0.0750 0.0750 4,350 +0.00(+0.00%)
Aug 05, 2022 0.0800 0.0800 0.0750 0.0750 9,000 -0.00(-3.85%)
Aug 04, 2022 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-2.50%)
Jul 29, 2022 0.0800 0 +0.01(+6.67%)
Jul 28, 2022 0.0750 0.0750 0.0700 0.0750 287,000 +0.00(+0.00%)
Jul 27, 2022 0.0700 0.0750 0.0700 0.0750 20,050 +0.00(+7.14%)
Jul 26, 2022 0.0700 0.0750 0.0650 0.0700 130,010 -0.00(-6.67%)
Jul 25, 2022 0.0750 0.0750 0.0750 0.0750 50,230 +0.00(+0.00%)
Jul 22, 2022 0.0750 0.0750 0.0750 0.0750 29,001 +0.00(+0.00%)
Jul 21, 2022 0.0750 0.0750 0.0750 0.0750 53,523 -0.01(-6.25%)
Jul 20, 2022 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Jul 19, 2022 0.0800 0.0800 0.0800 0.0800 61,000 +0.00(+0.00%)
Jul 18, 2022 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Jul 15, 2022 0.0650 0.0850 0.0650 0.0800 190,774 +0.03(+45.45%)
Jul 13, 2022 0.0550 0 +0.00(+0.00%)
Jul 11, 2022 0.0550 0 -0.00(-8.33%)
Jul 07, 2022 0.0600 370 -0.01(-14.29%)
Jul 06, 2022 0.0750 0.0750 0.0700 0.0700 9,440 +0.00(+0.00%)
Jul 05, 2022 0.0700 0.0700 0.0700 0.0700 21,600 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+16.67%)
Jun 29, 2022 0.0600 0 -0.01(-14.29%)
Jun 28, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 27, 2022 0.0700 0.0700 0.0700 0.0700 21,333 +0.00(+0.00%)
Jun 24, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jun 23, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 22, 2022 0.0750 0.0750 0.0700 0.0700 28,200 +0.00(+0.00%)
Jun 20, 2022 0.0700 0 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0750 0.0700 0.0700 27,000 +0.00(+0.00%)
Jun 16, 2022 0.0700 0.0700 0.0700 0.0700 32,110 +0.00(+0.00%)
Jun 15, 2022 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 22,900 +0.00(+0.00%)
Jun 13, 2022 0.0700 0.0750 0.0700 0.0750 12,900 +0.00(+7.14%)
Jun 10, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 09, 2022 0.0750 0.0750 0.0700 0.0700 9,121 -0.00(-6.67%)
Jun 08, 2022 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Jun 07, 2022 0.0750 0.0800 0.0750 0.0750 68,000 -0.01(-6.25%)
Jun 06, 2022 0.1000 0.1000 0.0800 0.0800 122,380 -0.01(-15.79%)
Jun 03, 2022 0.1100 0.1100 0.0950 0.0950 121,762 -0.02(-17.39%)
Jun 02, 2022 0.1200 0.1350 0.1100 0.1150 678,730 +0.04(+43.75%)
Jun 01, 2022 0.0900 0.0900 0.0800 0.0800 67,478 +0.00(+0.00%)
May 31, 2022 0.0800 0.0900 0.0800 0.0800 358,634 +0.00(+0.00%)
May 30, 2022 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%)
May 27, 2022 0.0700 0.0750 0.0700 0.0750 13,800 +0.00(+7.14%)
May 26, 2022 0.0650 0.0700 0.0600 0.0700 99,809 +0.01(+7.69%)
May 24, 2022 0.0650 0 +0.00(+0.00%)
May 19, 2022 0.0650 0 -0.01(-7.14%)
May 18, 2022 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
May 17, 2022 0.0750 0.0750 0.0750 0.0750 6,711 +0.00(+0.00%)
May 16, 2022 0.0700 0.0750 0.0700 0.0750 102,080 +0.00(+7.14%)
May 13, 2022 0.0650 0.0700 0.0650 0.0700 29,024 +0.01(+16.67%)
May 12, 2022 0.0600 0.0600 0.0500 0.0600 265,250 -0.01(-7.69%)
May 11, 2022 0.0750 0.0750 0.0650 0.0650 76,743 -0.01(-7.14%)
May 10, 2022 0.0750 0.0750 0.0700 0.0700 51,000 +0.00(+0.00%)
May 09, 2022 0.0800 0.0800 0.0650 0.0700 69,000 -0.00(-6.67%)
May 06, 2022 0.0700 0.0750 0.0700 0.0750 42,500 +0.00(+7.14%)
May 05, 2022 0.0700 0.0700 0.0700 0.0700 42,000 +0.01(+7.69%)
May 04, 2022 0.0650 0.0650 0.0650 0.0650 63,800 +0.00(+0.00%)
May 03, 2022 0.0700 0.0700 0.0650 0.0650 109,598 -0.01(-7.14%)
May 02, 2022 0.0700 0.0700 0.0700 0.0700 22,333 +0.00(+0.00%)
Apr 29, 2022 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Apr 28, 2022 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Apr 27, 2022 0.0750 0.0750 0.0750 0.0750 2,098 +0.00(+0.00%)
Apr 26, 2022 0.0750 0.0750 0.0750 0.0750 5,013 +0.00(+0.00%)
Apr 25, 2022 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Apr 22, 2022 0.0800 0.0800 0.0750 0.0800 14,850 +0.01(+6.67%)
Apr 21, 2022 0.0750 0.0750 0.0750 0.0750 10,025 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+0.00%)
Apr 19, 2022 0.0800 0.0800 0.0750 0.0750 6,500 +0.00(+0.00%)
Apr 18, 2022 0.0750 0.0800 0.0750 0.0750 46,941 -0.01(-6.25%)
Apr 14, 2022 0.0800 0 +0.00(+0.00%)
Apr 13, 2022 0.0700 0.0800 0.0700 0.0800 103,946 +0.01(+6.67%)
Apr 12, 2022 0.0750 0.0750 0.0750 0.0750 12,801 +0.00(+0.00%)
Apr 11, 2022 0.0750 0.0750 0.0750 0.0750 64,591 +0.00(+0.00%)
Apr 08, 2022 0.0750 0.0750 0.0750 0.0750 1,027 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0800 0.0750 0.0750 41,020 -0.01(-6.25%)
Apr 05, 2022 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Apr 04, 2022 0.0800 0.0800 0.0750 0.0750 141,664 -0.01(-6.25%)
Apr 01, 2022 0.0800 0.0800 0.0800 0.0800 3,962 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0800 0.0800 0.0800 1,035 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0800 0.0800 66,033 -0.01(-5.88%)
Mar 29, 2022 0.0850 0.0850 0.0800 0.0850 258,000 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0850 0.0850 46,065 +0.00(+0.00%)
Mar 24, 2022 0.0850 29 +0.00(+0.00%)
Mar 23, 2022 0.0850 0.0850 0.0850 0.0850 3,200 -0.01(-10.53%)
Mar 21, 2022 0.0950 650 +0.01(+5.56%)
Mar 18, 2022 0.0800 0.0900 0.0800 0.0900 61,086 +0.00(+0.00%)
Mar 17, 2022 0.0800 0.0900 0.0800 0.0900 10,250 +0.01(+12.50%)
Mar 16, 2022 0.0800 0.0850 0.0800 0.0800 123,680 -0.01(-5.88%)
Mar 15, 2022 0.0850 0.0850 0.0850 0.0850 18,888 -0.01(-15.00%)
Mar 14, 2022 0.1000 0.1000 0.1000 0.1000 614 +0.00(+0.00%)
Mar 11, 2022 0.1050 0.1050 0.1000 0.1000 44,126 +0.01(+11.11%)
Mar 10, 2022 0.0900 0.0950 0.0900 0.0900 20,013 -0.01(-5.26%)
Mar 09, 2022 0.0800 0.0950 0.0800 0.0950 82,858 +0.02(+26.67%)
Mar 08, 2022 0.0900 0.0900 0.0750 0.0750 33,970 -0.01(-11.76%)
Mar 07, 2022 0.0800 0.1000 0.0800 0.0850 152,748 +0.00(+0.00%)
Mar 04, 2022 0.0800 0.0850 0.0800 0.0850 7,630 +0.01(+6.25%)
Mar 03, 2022 0.0800 0.0850 0.0800 0.0800 9,100 -0.01(-11.11%)
Mar 02, 2022 0.0800 0.0900 0.0750 0.0900 158,575 +0.00(+5.88%)
Mar 01, 2022 0.0900 0.0900 0.0850 0.0850 78,814 -0.00(-5.56%)
Feb 28, 2022 0.0900 0.0900 0.0850 0.0900 48,916 +0.00(+0.00%)
Feb 24, 2022 0.0900 250 +0.00(+0.00%)
Feb 23, 2022 0.0950 0.0950 0.0900 0.0900 83,072 -0.01(-5.26%)
Feb 22, 2022 0.1050 0.1050 0.0900 0.0950 60,708 -0.01(-9.52%)
Feb 18, 2022 0.1050 0 +0.00(+5.00%)
Feb 17, 2022 0.1000 0.1000 0.1000 0.1000 30,100 +0.00(+0.00%)
Feb 16, 2022 0.0950 0.1000 0.0950 0.1000 54,130 +0.00(+0.00%)
Feb 15, 2022 0.1000 0.1000 0.1000 0.1000 113,159 +0.00(+0.00%)
Feb 14, 2022 0.1000 0.1000 0.1000 0.1000 22,451 -0.00(-4.76%)
Feb 11, 2022 0.1000 0.1050 0.1000 0.1050 16,678 +0.00(+0.00%)
Feb 10, 2022 0.1050 0.1050 0.1050 0.1050 6,500 -0.01(-4.55%)
Feb 09, 2022 0.1050 0.1100 0.1050 0.1100 10,463 +0.00(+0.00%)
Feb 07, 2022 0.1100 0 +0.00(+0.00%)
Feb 04, 2022 0.1050 0.1100 0.1050 0.1100 15,099 -0.01(-4.35%)
Feb 02, 2022 0.1150 0.1150 0.1050 0.1150 9,152 +0.00(+0.00%)
Feb 01, 2022 0.1000 0.1150 0.1000 0.1150 53,787 +0.01(+15.00%)
Jan 31, 2022 0.0900 0.1000 0.0900 0.1000 3,845 -0.01(-9.09%)
Jan 28, 2022 0.0900 0.1100 0.0950 0.1100 17,700 +0.01(+10.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 51,500 -0.01(-9.09%)
Jan 26, 2022 0.0900 0.1100 0.0900 0.1100 17,377 +0.01(+10.00%)
Jan 25, 2022 0.0900 0.1000 0.0900 0.1000 36,142 +0.00(+0.00%)
Jan 24, 2022 0.1050 0.1050 0.1000 0.1000 123,377 -0.00(-4.76%)
Jan 21, 2022 0.1050 0.1100 0.1050 0.1050 171,649 +0.00(+0.00%)
Jan 20, 2022 0.1050 0.1050 0.1050 0.1050 208,782 -0.01(-4.55%)
Jan 19, 2022 0.1100 0.1100 0.1100 0.1100 44,501 +0.01(+4.76%)
Jan 18, 2022 0.1100 0.1100 0.1050 0.1050 220,700 -0.01(-8.70%)
Jan 17, 2022 0.1150 0.1150 0.1150 0.1150 25,970 +0.00(+0.00%)
Jan 14, 2022 0.1100 0.1200 0.1100 0.1150 84,000 +0.00(+0.00%)
Jan 13, 2022 0.1100 0.1150 0.1100 0.1150 39,298 +0.00(+0.00%)
Jan 12, 2022 0.1150 0.1150 0.1150 0.1150 62,765 -0.00(-4.17%)
Jan 10, 2022 0.1200 0.1200 0.1200 758 +0.00(+4.35%)
Jan 07, 2022 0.1100 0.1150 0.1100 0.1150 71,691 +0.01(+9.52%)
Jan 06, 2022 0.1100 0.1100 0.1050 0.1050 58,900 -0.01(-4.55%)
Jan 05, 2022 0.1150 0.1150 0.1100 0.1100 131,801 -0.01(-4.35%)
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.