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

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
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 (%)
Feb 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 24, 2020 0.0400 0.0400 0.0350 0.0400 181,000 +0.00(+0.00%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Feb 20, 2020 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Feb 19, 2020 0.0400 0.0450 0.0400 0.0450 95,000 +0.00(+12.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0400 0.0400 334 +0.00(+0.00%)
Feb 07, 2020 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Feb 06, 2020 0.0450 0.0450 0.0400 0.0450 90,444 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0450 0.0450 60,000 -0.01(-10.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0400 0.0350 0.0400 220,000 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0.0400 333,000 -0.01(-20.00%)
Dec 20, 2019 0.0450 0.0500 0.0350 0.0500 559,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Dec 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 04, 2019 0.0600 0.0600 0.0600 0.0600 1,499 +0.00(+0.00%)
Dec 03, 2019 0.0550 0.0600 0.0550 0.0600 130,000 +0.00(+0.00%)
Nov 29, 2019 0.0550 0.0600 0.0550 0.0600 130,000 +0.01(+33.33%)
Nov 28, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+12.50%)
Nov 27, 2019 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 22, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 20, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 15, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 14, 2019 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0500 0.0500 27,000 -0.00(-9.09%)
Nov 12, 2019 0.0500 0.0550 0.0500 0.0550 66,636 +0.00(+10.00%)
Nov 11, 2019 0.0550 0.0550 0.0500 0.0500 29,000 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0500 0.0400 0.0500 11,600 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 05, 2019 0.0450 0.0450 0.0450 0.0450 234,000 +0.00(+12.50%)
Oct 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0500 0.0400 0.0400 70,000 -0.00(-11.11%)
Oct 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 22, 2019 0.0450 0.0450 0.0450 0.0450 14,500 -0.01(-10.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 10, 2019 0.0500 0.0500 0.0450 0.0450 82,000 -0.01(-10.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0.0500 39,000 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 26, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Sep 24, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Sep 20, 2019 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Sep 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 12, 2019 0.0400 0.0400 0.0350 0.0400 144,000 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Sep 10, 2019 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+12.50%)
Sep 06, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0500 37,000 +0.01(+11.11%)
Sep 04, 2019 0.0450 0.0450 0.0450 0.0450 168,069 +0.00(+0.00%)
Sep 03, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0.0450 20,999 +0.00(+0.00%)
Aug 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 22, 2019 0.0450 0.0450 0.0450 0.0450 24,500 +0.00(+0.00%)
Aug 21, 2019 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 98,000 +0.01(+11.11%)
Aug 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 142,800 +0.00(+12.50%)
Jul 31, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2019 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Jul 04, 2019 0.0400 0.0400 0.0350 0.0350 28,000 +0.00(+0.00%)
Jun 28, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 06, 2019 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 30, 2019 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
May 24, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 21, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 16, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 15, 2019 0.0450 0.0450 0.0400 0.0400 95,500 -0.00(-11.11%)
May 14, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 13, 2019 0.0400 0.0450 0.0400 0.0450 160,443 -0.01(-10.00%)
May 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
May 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 30, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+10.00%)
Apr 22, 2019 0.0450 0.0600 0.0450 0.0500 229,412 -0.00(-9.09%)
Apr 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0550 0.0500 0.0550 133,400 +0.00(+0.00%)
Apr 16, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Apr 15, 2019 0.0550 0.0550 0.0550 0.0550 244,000 -0.00(-8.33%)
Apr 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 26, 2019 0.0650 0.0800 0.0650 0.0700 52,000 +0.01(+7.69%)
Mar 21, 2019 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Mar 12, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 11, 2019 0.0700 0.0800 0.0700 0.0800 135,143 +0.01(+23.08%)
Mar 08, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
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.