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

Moovly Media Inc (TSV: MVY )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 31, 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 (%)
May 31, 2022 0.0800 0.0900 0.0800 0.0800 358,634 +0.00(+0.00%)
May 30, 2022 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%)
May 27, 2022 0.0700 0.0750 0.0700 0.0750 13,800 +0.00(+7.14%)
May 26, 2022 0.0650 0.0700 0.0600 0.0700 99,809 +0.01(+7.69%)
May 24, 2022 0.0650 0 +0.00(+0.00%)
May 19, 2022 0.0650 0 -0.01(-7.14%)
May 18, 2022 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
May 17, 2022 0.0750 0.0750 0.0750 0.0750 6,711 +0.00(+0.00%)
May 16, 2022 0.0700 0.0750 0.0700 0.0750 102,080 +0.00(+7.14%)
May 13, 2022 0.0650 0.0700 0.0650 0.0700 29,024 +0.01(+16.67%)
May 12, 2022 0.0600 0.0600 0.0500 0.0600 265,250 -0.01(-7.69%)
May 11, 2022 0.0750 0.0750 0.0650 0.0650 76,743 -0.01(-7.14%)
May 10, 2022 0.0750 0.0750 0.0700 0.0700 51,000 +0.00(+0.00%)
May 09, 2022 0.0800 0.0800 0.0650 0.0700 69,000 -0.00(-6.67%)
May 06, 2022 0.0700 0.0750 0.0700 0.0750 42,500 +0.00(+7.14%)
May 05, 2022 0.0700 0.0700 0.0700 0.0700 42,000 +0.01(+7.69%)
May 04, 2022 0.0650 0.0650 0.0650 0.0650 63,800 +0.00(+0.00%)
May 03, 2022 0.0700 0.0700 0.0650 0.0650 109,598 -0.01(-7.14%)
May 02, 2022 0.0700 0.0700 0.0700 0.0700 22,333 +0.00(+0.00%)
Apr 29, 2022 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Apr 28, 2022 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Apr 27, 2022 0.0750 0.0750 0.0750 0.0750 2,098 +0.00(+0.00%)
Apr 26, 2022 0.0750 0.0750 0.0750 0.0750 5,013 +0.00(+0.00%)
Apr 25, 2022 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Apr 22, 2022 0.0800 0.0800 0.0750 0.0800 14,850 +0.01(+6.67%)
Apr 21, 2022 0.0750 0.0750 0.0750 0.0750 10,025 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+0.00%)
Apr 19, 2022 0.0800 0.0800 0.0750 0.0750 6,500 +0.00(+0.00%)
Apr 18, 2022 0.0750 0.0800 0.0750 0.0750 46,941 -0.01(-6.25%)
Apr 14, 2022 0.0800 0 +0.00(+0.00%)
Apr 13, 2022 0.0700 0.0800 0.0700 0.0800 103,946 +0.01(+6.67%)
Apr 12, 2022 0.0750 0.0750 0.0750 0.0750 12,801 +0.00(+0.00%)
Apr 11, 2022 0.0750 0.0750 0.0750 0.0750 64,591 +0.00(+0.00%)
Apr 08, 2022 0.0750 0.0750 0.0750 0.0750 1,027 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0800 0.0750 0.0750 41,020 -0.01(-6.25%)
Apr 05, 2022 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Apr 04, 2022 0.0800 0.0800 0.0750 0.0750 141,664 -0.01(-6.25%)
Apr 01, 2022 0.0800 0.0800 0.0800 0.0800 3,962 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0800 0.0800 0.0800 1,035 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0800 0.0800 66,033 -0.01(-5.88%)
Mar 29, 2022 0.0850 0.0850 0.0800 0.0850 258,000 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0850 0.0850 46,065 +0.00(+0.00%)
Mar 24, 2022 0.0850 29 +0.00(+0.00%)
Mar 23, 2022 0.0850 0.0850 0.0850 0.0850 3,200 -0.01(-10.53%)
Mar 21, 2022 0.0950 650 +0.01(+5.56%)
Mar 18, 2022 0.0800 0.0900 0.0800 0.0900 61,086 +0.00(+0.00%)
Mar 17, 2022 0.0800 0.0900 0.0800 0.0900 10,250 +0.01(+12.50%)
Mar 16, 2022 0.0800 0.0850 0.0800 0.0800 123,680 -0.01(-5.88%)
Mar 15, 2022 0.0850 0.0850 0.0850 0.0850 18,888 -0.01(-15.00%)
Mar 14, 2022 0.1000 0.1000 0.1000 0.1000 614 +0.00(+0.00%)
Mar 11, 2022 0.1050 0.1050 0.1000 0.1000 44,126 +0.01(+11.11%)
Mar 10, 2022 0.0900 0.0950 0.0900 0.0900 20,013 -0.01(-5.26%)
Mar 09, 2022 0.0800 0.0950 0.0800 0.0950 82,858 +0.02(+26.67%)
Mar 08, 2022 0.0900 0.0900 0.0750 0.0750 33,970 -0.01(-11.76%)
Mar 07, 2022 0.0800 0.1000 0.0800 0.0850 152,748 +0.00(+0.00%)
Mar 04, 2022 0.0800 0.0850 0.0800 0.0850 7,630 +0.01(+6.25%)
Mar 03, 2022 0.0800 0.0850 0.0800 0.0800 9,100 -0.01(-11.11%)
Mar 02, 2022 0.0800 0.0900 0.0750 0.0900 158,575 +0.00(+5.88%)
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.