Skip to main content

Moovly Media Inc (TSV: MVY )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 0.0600 0 -0.01(-14.29%)
Jun 28, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 27, 2022 0.0700 0.0700 0.0700 0.0700 21,333 +0.00(+0.00%)
Jun 24, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jun 23, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 22, 2022 0.0750 0.0750 0.0700 0.0700 28,200 +0.00(+0.00%)
Jun 20, 2022 0.0700 0 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0750 0.0700 0.0700 27,000 +0.00(+0.00%)
Jun 16, 2022 0.0700 0.0700 0.0700 0.0700 32,110 +0.00(+0.00%)
Jun 15, 2022 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 22,900 +0.00(+0.00%)
Jun 13, 2022 0.0700 0.0750 0.0700 0.0750 12,900 +0.00(+7.14%)
Jun 10, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 09, 2022 0.0750 0.0750 0.0700 0.0700 9,121 -0.00(-6.67%)
Jun 08, 2022 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Jun 07, 2022 0.0750 0.0800 0.0750 0.0750 68,000 -0.01(-6.25%)
Jun 06, 2022 0.1000 0.1000 0.0800 0.0800 122,380 -0.01(-15.79%)
Jun 03, 2022 0.1100 0.1100 0.0950 0.0950 121,762 -0.02(-17.39%)
Jun 02, 2022 0.1200 0.1350 0.1100 0.1150 678,730 +0.04(+43.75%)
Jun 01, 2022 0.0900 0.0900 0.0800 0.0800 67,478 +0.00(+0.00%)
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%)
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.