Skip to main content

Moovly Media Inc (TSV: MVY )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 0.2500 0.2500 0.2350 0.2400 100,710 -0.01(-4.00%)
May 28, 2021 0.2550 0.2600 0.2400 0.2500 199,740 -0.01(-1.96%)
May 27, 2021 0.2700 0.2800 0.2500 0.2550 140,116 -0.02(-5.56%)
May 26, 2021 0.2700 0.2850 0.2700 0.2700 57,994 +0.00(+0.00%)
May 25, 2021 0.2850 0.2850 0.2700 0.2700 89,637 -0.02(-6.90%)
May 21, 2021 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
May 20, 2021 0.2900 0.2900 0.2700 0.2750 127,997 -0.01(-5.17%)
May 19, 2021 0.3000 0.3000 0.2850 0.2900 161,474 -0.02(-4.92%)
May 18, 2021 0.2950 0.3200 0.2800 0.3050 219,066 +0.02(+5.17%)
May 17, 2021 0.2800 0.2950 0.2800 0.2900 144,931 +0.03(+11.54%)
May 14, 2021 0.2650 0.2800 0.2600 0.2600 131,918 +0.01(+4.00%)
May 13, 2021 0.3050 0.3050 0.2500 0.2500 555,985 -0.03(-10.71%)
May 12, 2021 0.2850 0.3000 0.2700 0.2800 126,600 -0.00(-1.75%)
May 11, 2021 0.3150 0.3150 0.2800 0.2850 323,469 -0.03(-8.06%)
May 10, 2021 0.3600 0.3650 0.3100 0.3100 88,433 -0.03(-8.82%)
May 07, 2021 0.3500 0.3550 0.3350 0.3400 75,977 +0.01(+3.03%)
May 06, 2021 0.3850 0.3850 0.3200 0.3300 408,090 -0.03(-8.33%)
May 05, 2021 0.3700 0.3800 0.3600 0.3600 37,724 -0.01(-1.37%)
May 04, 2021 0.3600 0.3750 0.3600 0.3650 78,492 +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.