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 (%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 27, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 22, 2017 0.0900 0.0950 0.0900 0.0950 28,000 +0.01(+5.56%)
Dec 21, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 20, 2017 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Dec 18, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0900 0.0900 41,000 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0950 0.0950 105,000 +0.01(+5.56%)
Dec 13, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Dec 11, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 08, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Dec 07, 2017 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 04, 2017 0.0950 0.0950 0.0850 0.0900 100,000 +0.00(+0.00%)
Dec 01, 2017 0.0950 0.0950 0.0900 0.0900 162,161 -0.01(-5.26%)
Nov 30, 2017 0.0950 0.0950 0.0950 0.0950 90,000 +0.00(+0.00%)
Nov 29, 2017 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Nov 28, 2017 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Nov 27, 2017 0.1000 0.1000 0.0950 0.0950 87,000 -0.01(-5.00%)
Nov 23, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 21, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 20, 2017 0.1050 0.1050 0.1050 0.1050 107,500 +0.00(+0.00%)
Nov 17, 2017 0.1000 0.1050 0.1000 0.1050 524,333 +0.00(+5.00%)
Nov 16, 2017 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Nov 15, 2017 0.1000 0.1000 0.1000 0.1000 3,366 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1100 0.1000 0.1000 24,200 -0.00(-4.76%)
Nov 13, 2017 0.1050 0.1050 0.1050 0.1050 40,334 +0.00(+5.00%)
Nov 10, 2017 0.1000 0.1050 0.1000 0.1000 225,500 -0.00(-4.76%)
Nov 09, 2017 0.0950 0.1050 0.0950 0.1050 250,902 +0.00(+5.00%)
Nov 08, 2017 0.1000 0.1050 0.1000 0.1000 283,579 -0.00(-4.76%)
Nov 07, 2017 0.1100 0.1100 0.0950 0.1050 72,500 -0.01(-4.55%)
Nov 06, 2017 0.1100 0.1150 0.1000 0.1100 93,800 +0.00(+0.00%)
Nov 03, 2017 0.1200 0.1250 0.1050 0.1100 282,579 -0.01(-4.35%)
Nov 02, 2017 0.1200 0.1200 0.1150 0.1150 230,500 +0.00(+0.00%)
Nov 01, 2017 0.1150 0.1150 0.1150 0.1150 76,000 -0.00(-4.17%)
Oct 31, 2017 0.1150 0.1200 0.1150 0.1200 346,000 +0.01(+9.09%)
Oct 30, 2017 0.1100 0.1100 0.1050 0.1100 192,500 +0.01(+4.76%)
Oct 27, 2017 0.1050 0.1100 0.1000 0.1050 99,400 +0.00(+5.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Oct 25, 2017 0.1050 0.1050 0.1000 0.1000 613,666 -0.00(-4.76%)
Oct 24, 2017 0.1050 0.1050 0.1050 0.1050 50,000 -0.01(-4.55%)
Oct 23, 2017 0.1100 0.1100 0.1100 0.1100 63,000 +0.00(+0.00%)
Oct 20, 2017 0.1100 0.1100 0.1100 0.1100 56,266 +0.00(+0.00%)
Oct 19, 2017 0.1150 0.1150 0.1100 0.1100 364,790 +0.00(+0.00%)
Oct 18, 2017 0.1150 0.1150 0.1100 0.1100 58,204 -0.01(-4.35%)
Oct 17, 2017 0.1250 0.1250 0.1150 0.1150 448,500 -0.02(-14.81%)
Oct 16, 2017 0.1350 0.1350 0.1250 0.1350 51,000 -0.01(-3.57%)
Oct 13, 2017 0.1300 0.1400 0.1300 0.1400 25,600 +0.01(+3.70%)
Oct 12, 2017 0.1300 0.1350 0.1300 0.1350 106,000 -0.01(-3.57%)
Oct 11, 2017 0.1300 0.1400 0.1300 0.1400 117,000 +0.01(+7.69%)
Oct 10, 2017 0.1300 0.1300 0.1300 0.1300 81,000 +0.00(+0.00%)
Oct 06, 2017 0.1300 0.1300 0.1300 0.1300 50,000 -0.01(-3.70%)
Oct 05, 2017 0.1400 0.1400 0.1350 0.1350 171,521 +0.01(+3.85%)
Oct 04, 2017 0.1300 0.1300 0.1300 0.1300 75,000 +0.00(+0.00%)
Oct 03, 2017 0.1300 0.1400 0.1300 0.1300 322,000 +0.01(+4.00%)
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.