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 28, 2023 0.1200 0.1200 0.1150 0.1150 100,100 -0.01(-8.00%)
Feb 27, 2023 0.1200 0.1250 0.1150 0.1250 328,500 +0.01(+8.70%)
Feb 23, 2023 0.1150 400 +0.00(+0.00%)
Feb 22, 2023 0.1150 0.1150 0.1150 0.1150 26,000 +0.01(+4.55%)
Feb 21, 2023 0.1200 0.1200 0.1100 0.1100 1,218,204 -0.01(-8.33%)
Feb 16, 2023 0.1200 0 -0.01(-4.00%)
Feb 15, 2023 0.1250 0.1250 0.1250 0.1250 71,650 +0.00(+0.00%)
Feb 14, 2023 0.1250 0.1300 0.1250 0.1250 192,300 +0.00(+0.00%)
Feb 13, 2023 0.1300 0.1350 0.1250 0.1250 61,257 -0.01(-3.85%)
Feb 10, 2023 0.1300 0.1300 0.1300 0.1300 32,500 +0.00(+0.00%)
Feb 09, 2023 0.1350 0.1350 0.1300 0.1300 144,700 -0.01(-7.14%)
Feb 08, 2023 0.1550 0.1550 0.1350 0.1400 264,621 -0.01(-9.68%)
Feb 07, 2023 0.1600 0.1600 0.1450 0.1550 1,166,200 +0.01(+10.71%)
Feb 06, 2023 0.1350 0.1600 0.1350 0.1400 1,276,347 +0.01(+3.70%)
Feb 03, 2023 0.1300 0.1350 0.1200 0.1350 355,572 +0.02(+17.39%)
Feb 02, 2023 0.1100 0.1150 0.1100 0.1150 105,847 +0.01(+4.55%)
Feb 01, 2023 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-8.33%)
Jan 31, 2023 0.1200 0.1200 0.1150 0.1200 23,210 -0.01(-7.69%)
Jan 30, 2023 0.1300 0.1300 0.1300 0.1300 35,000 +0.01(+4.00%)
Jan 27, 2023 0.1200 0.1250 0.1200 0.1250 186,500 +0.01(+4.17%)
Jan 26, 2023 0.1250 0.1250 0.1200 0.1200 284,605 -0.01(-4.00%)
Jan 25, 2023 0.1450 0.1450 0.1250 0.1250 192,364 -0.02(-10.71%)
Jan 24, 2023 0.1550 0.1600 0.1300 0.1400 272,200 -0.02(-15.15%)
Jan 23, 2023 0.1650 0.1650 0.1550 0.1650 131,800 +0.01(+3.13%)
Jan 20, 2023 0.1650 0.1650 0.1600 0.1600 70,253 -0.01(-3.03%)
Jan 19, 2023 0.1650 0.1700 0.1650 0.1650 164,058 +0.01(+3.13%)
Jan 18, 2023 0.1500 0.1650 0.1500 0.1600 344,400 +0.02(+10.34%)
Jan 17, 2023 0.1450 0.1450 0.1450 0.1450 17,066 +0.01(+7.41%)
Jan 16, 2023 0.1350 0.1350 0.1350 0.1350 549 -0.01(-10.00%)
Jan 13, 2023 0.1450 0.1500 0.1450 0.1500 28,000 +0.01(+3.45%)
Jan 12, 2023 0.1500 0.1500 0.1400 0.1450 143,800 +0.00(+0.00%)
Jan 11, 2023 0.1500 0.1500 0.1450 0.1450 108,530 -0.01(-6.45%)
Jan 10, 2023 0.1450 0.1600 0.1450 0.1550 232,200 +0.01(+6.90%)
Jan 09, 2023 0.1350 0.1450 0.1350 0.1450 323,850 +0.01(+11.54%)
Jan 06, 2023 0.1300 0.1300 0.1300 0.1300 119,962 +0.00(+0.00%)
Jan 05, 2023 0.1250 0.1300 0.1200 0.1300 175,500 +0.01(+4.00%)
Jan 04, 2023 0.1250 0.1250 0.1200 0.1250 17,055 +0.00(+0.00%)
Jan 03, 2023 0.1050 0.1250 0.1050 0.1250 122,500 +0.01(+13.64%)
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%)
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.