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

Moovly Media Inc (TSV: MVY )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 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 (%)
Jul 31, 2017 0.1050 0.1050 0.0900 0.0900 1,313,200 -0.01(-14.29%)
Jul 28, 2017 0.1100 0.1100 0.1050 0.1050 372,730 -0.01(-4.55%)
Jul 27, 2017 0.1200 0.1200 0.1150 0.1100 309,225 -0.01(-8.33%)
Jul 26, 2017 0.1200 0.1200 0.1200 0.1200 130,000 +0.00(+0.00%)
Jul 25, 2017 0.1100 0.1200 0.1100 0.1200 423,800 +0.01(+9.09%)
Jul 24, 2017 0.1300 0.1300 0.1100 0.1100 166,502 -0.02(-15.38%)
Jul 21, 2017 0.1300 0.1400 0.1200 0.1300 599,653 +0.00(+0.00%)
Jul 20, 2017 0.1150 0.1300 0.1150 0.1300 449,500 +0.01(+8.33%)
Jul 19, 2017 0.1300 0.1300 0.1100 0.1200 626,050 -0.01(-4.00%)
Jul 18, 2017 0.1200 0.1250 0.1200 0.1250 140,500 +0.00(+0.00%)
Jul 17, 2017 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+4.17%)
Jul 14, 2017 0.1300 0.1200 0.1200 776,715 -0.02(-11.11%)
Jul 12, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 11, 2017 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 10, 2017 0.1350 0.1450 0.1250 0.1400 396,883 +0.00(+0.00%)
Jul 07, 2017 0.1400 0.1400 0.1350 0.1400 16,500 +0.00(+0.00%)
Jul 06, 2017 0.1350 0.1500 0.1300 0.1400 487,500 +0.01(+3.70%)
Jul 05, 2017 0.1350 0.1350 0.1350 0.1350 115,000 -0.01(-3.57%)
Jul 04, 2017 0.1400 0.1400 0.1400 0.1400 15,000 -0.01(-6.67%)
Jul 03, 2017 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1500 0.1350 0.1500 173,000 +0.01(+7.14%)
Jun 28, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 27, 2017 0.1450 0.1450 0.1400 0.1400 399,000 -0.01(-6.67%)
Jun 26, 2017 0.1500 0.1500 0.1500 0.1500 116,000 +0.00(+0.00%)
Jun 23, 2017 0.1500 0.1500 0.1500 0.1500 395,000 +0.01(+3.45%)
Jun 22, 2017 0.1450 0.1450 0.1400 0.1450 472,300 +0.00(+0.00%)
Jun 21, 2017 0.1450 0.1450 0.1450 0.1450 103,000 -0.01(-3.33%)
Jun 20, 2017 0.1500 0.1500 0.1400 0.1500 799,000 +0.00(+0.00%)
Jun 19, 2017 0.1550 0.1550 0.1500 0.1500 497,900 -0.01(-3.23%)
Jun 16, 2017 0.1450 0.1550 0.1400 0.1550 1,396,000 +0.01(+6.90%)
Jun 15, 2017 0.1550 0.1550 0.1450 0.1450 1,698,500 -0.02(-9.38%)
Jun 14, 2017 0.1550 0.1650 0.1500 0.1600 15,035,396 +0.01(+3.23%)
Jun 13, 2017 0.1500 0.1550 0.1500 0.1550 48,000 +0.01(+3.33%)
Jun 09, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 06, 2017 0.1450 0.1500 0.1350 0.1450 160,000 +0.00(+3.57%)
Jun 05, 2017 0.1400 0.1400 0.1400 0.1400 5,250 -0.01(-6.67%)
Jun 02, 2017 0.1500 0.1500 0.1500 0.1500 28,000 +0.00(+0.00%)
May 31, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 30, 2017 0.1450 0.1500 0.1400 0.1450 162,166 +0.00(+0.00%)
May 29, 2017 0.1450 0.1450 0.1450 0.1450 150,000 +0.00(+0.00%)
May 26, 2017 0.1400 0.1450 0.1400 0.1450 130,000 +0.00(+0.00%)
May 25, 2017 0.1450 0.1450 0.1450 0.1450 75,000 -0.01(-3.33%)
May 24, 2017 0.1450 0.1500 0.1400 0.1500 65,000 +0.00(+0.00%)
May 23, 2017 0.1500 0.1500 0.1500 0.1500 874 +0.00(+0.00%)
May 19, 2017 0.1400 0.1500 0.1400 0.1500 81,666 -0.02(-9.09%)
May 18, 2017 0.1650 0.1650 0.1350 0.1650 6,852 +0.02(+17.86%)
May 17, 2017 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
May 16, 2017 0.1450 0.1450 0.1400 0.1400 5,000 -0.01(-6.67%)
May 15, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
May 12, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-9.09%)
May 11, 2017 0.1650 0.1650 0.1650 0.1650 5,000 +0.02(+10.00%)
May 10, 2017 0.1550 0.1550 0.1500 0.1500 10,562 -0.01(-6.25%)
May 09, 2017 0.1600 0.1600 0.1600 0.1600 26,000 +0.00(+0.00%)
May 08, 2017 0.1500 0.1600 0.1500 0.1600 25,000 +0.00(+0.00%)
May 05, 2017 0.1250 0.1700 0.1250 0.1600 173,913 +0.01(+6.67%)
May 04, 2017 0.1500 0.1500 0.1500 0.1500 293,500 +0.00(+0.00%)
May 03, 2017 0.1500 0.1500 0.1500 0.1500 150,000 +0.00(+0.00%)
May 02, 2017 0.1500 0.1650 0.1500 0.1500 49,500 -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.