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
Last Price Updated: 11:53 AM EDT, May 16, 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 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%)
Nov 02, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 31, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 27, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 24, 2016 0.1600 0.1600 0.1500 0.1500 19,500 -0.01(-3.23%)
Oct 20, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 18, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 13, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 12, 2016 0.1800 0.1800 0.1800 0.1800 500 -0.01(-5.26%)
Oct 11, 2016 0.1700 0.1900 0.1500 0.1900 50,350 +0.01(+5.56%)
Oct 06, 2016 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
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.