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 UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 0.1550 0.1550 0.1400 0.1500 121,100 -0.01(-6.25%)
Apr 27, 2017 0.1500 0.1600 0.1400 0.1600 501,863 +0.01(+6.67%)
Apr 26, 2017 0.1500 0.1500 0.1500 0.1500 146,000 +0.00(+0.00%)
Apr 25, 2017 0.1350 0.1500 0.1100 0.1500 143,000 +0.01(+7.14%)
Apr 21, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 20, 2017 0.1400 0.1650 0.1400 0.1500 185,133 +0.01(+7.14%)
Apr 19, 2017 0.1400 0.1400 0.1400 0.1400 1,333 +0.00(+0.00%)
Apr 18, 2017 0.1400 0.1400 0.1400 0.1400 69,572 +0.00(+0.00%)
Apr 17, 2017 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Apr 12, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 11, 2017 0.1450 0.1450 0.1400 0.1400 14,500 -0.00(-3.45%)
Apr 10, 2017 0.1450 0.1450 0.1450 0.1450 3,166 -0.02(-9.38%)
Apr 07, 2017 0.1500 0.1600 0.1400 0.1600 23,300 -0.01(-3.03%)
Apr 06, 2017 0.1650 0.1650 0.1650 0.1650 2,242 +0.01(+3.13%)
Apr 04, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 31, 2017 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Mar 30, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 29, 2017 0.1500 0.1650 0.1500 0.1650 7,500 -0.01(-2.94%)
Mar 28, 2017 0.1500 0.1700 0.1500 0.1700 72,000 +0.01(+3.03%)
Mar 27, 2017 0.1550 0.1650 0.1500 0.1650 40,000 +0.02(+10.00%)
Mar 24, 2017 0.1550 0.1650 0.1500 0.1500 260,500 -0.01(-3.23%)
Mar 23, 2017 0.1550 0.1550 0.1550 0.1550 8,999 +0.01(+3.33%)
Mar 22, 2017 0.1550 0.1550 0.1500 0.1500 151,400 -0.01(-6.25%)
Mar 21, 2017 0.1600 0.1700 0.1550 0.1600 231,250 -0.01(-5.88%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 13,000 +0.01(+6.25%)
Mar 17, 2017 0.1750 0.1750 0.1600 0.1600 166,845 -0.01(-3.03%)
Mar 16, 2017 0.1700 0.1800 0.1650 0.1650 319,127 -0.01(-8.33%)
Mar 15, 2017 0.2000 0.2000 0.1700 0.1800 581,786 -0.01(-5.26%)
Mar 14, 2017 0.2000 0.2600 0.1850 0.1900 3,879,490 +0.01(+2.70%)
Mar 13, 2017 0.1800 0.1850 0.1800 0.1850 109,000 -0.01(-2.63%)
Mar 09, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 08, 2017 0.1750 0.1800 0.1750 0.1800 160,015 -0.02(-7.69%)
Mar 07, 2017 0.1800 0.1950 0.1800 0.1950 10,500 +0.02(+8.33%)
Mar 06, 2017 0.1800 0.1800 0.1800 0.1800 137,000 -0.02(-10.00%)
Mar 02, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 28, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 27, 2017 0.1750 0.1800 0.1650 0.1800 44,350 -0.02(-10.00%)
Feb 24, 2017 0.1900 0.2000 0.1900 0.2000 460,366 +0.02(+11.11%)
Feb 23, 2017 0.1850 0.1850 0.1800 0.1800 10,000 -0.01(-5.26%)
Feb 22, 2017 0.1950 0.1950 0.1800 0.1900 352,829 -0.01(-2.56%)
Feb 21, 2017 0.1950 0.1950 0.1950 0.1950 363,400 +0.01(+2.63%)
Feb 17, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 16, 2017 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Feb 15, 2017 0.2000 0.2000 0.2000 0.2000 106,500 +0.00(+0.00%)
Feb 14, 2017 0.2050 0.2100 0.2000 0.2000 106,000 -0.01(-6.98%)
Feb 13, 2017 0.2100 0.2150 0.2100 0.2150 70,000 -0.01(-2.27%)
Feb 10, 2017 0.2150 0.2250 0.2050 0.2200 280,200 +0.00(+0.00%)
Feb 09, 2017 0.1950 0.2200 0.1750 0.2200 280,170 +0.02(+10.00%)
Feb 08, 2017 0.2100 0.2100 0.2000 0.2000 39,000 +0.01(+2.56%)
Feb 07, 2017 0.2000 0.2000 0.1900 0.1950 90,450 +0.00(+0.00%)
Feb 06, 2017 0.1750 0.1950 0.1750 0.1950 30,600 +0.01(+2.63%)
Feb 03, 2017 0.1900 0.1900 0.1900 0.1900 10,666 +0.02(+8.57%)
Feb 02, 2017 0.1850 0.1850 0.1700 0.1750 24,800 -0.01(-5.41%)
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.