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: 3:06 PM EDT, May 28, 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 30, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jul 27, 2018 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Jul 26, 2018 0.0900 0.1050 0.0900 0.1000 665,666 +0.01(+11.11%)
Jul 25, 2018 0.0900 0.1000 0.0900 0.0900 473,000 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 141,500 +0.00(+0.00%)
Jul 23, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 20, 2018 0.0900 0.0900 0.0900 0.0900 14,333 +0.00(+0.00%)
Jul 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 12, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0950 0.0900 0.0950 200,200 +0.00(+0.00%)
Jul 06, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 05, 2018 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Jul 04, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 03, 2018 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Jun 28, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jun 27, 2018 0.0800 0.0800 0.0800 0.0800 61,000 -0.01(-5.88%)
Jun 26, 2018 0.0900 0.0900 0.0800 0.0850 118,000 +0.00(+0.00%)
Jun 25, 2018 0.0850 0.0850 0.0850 0.0850 54,500 -0.00(-5.56%)
Jun 22, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 21, 2018 0.0900 0.0900 0.0900 0.0900 10,789 +0.00(+0.00%)
Jun 20, 2018 0.0950 0.0950 0.0900 0.0900 136,737 -0.01(-5.26%)
Jun 19, 2018 0.0950 0.0950 0.0950 0.0950 28,200 +0.00(+0.00%)
Jun 18, 2018 0.1000 0.1000 0.0950 0.0950 71,000 +0.00(+0.00%)
Jun 15, 2018 0.1000 0.1000 0.0950 241,500 -0.01(-5.00%)
Jun 14, 2018 0.1000 0.1000 0.0950 0.1000 640,922 +0.00(+0.00%)
Jun 13, 2018 0.0950 0.1050 0.0950 0.1000 10,505,555 +0.01(+11.11%)
Jun 12, 2018 0.0950 0.0950 0.0900 0.0900 356,000 +0.00(+0.00%)
Jun 11, 2018 0.0950 0.0950 0.0850 0.0900 105,500 -0.01(-10.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 24,500 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1050 0.1000 0.1000 32,935 +0.00(+0.00%)
Jun 06, 2018 0.0950 0.1000 0.0950 0.1000 61,500 +0.01(+11.11%)
Jun 05, 2018 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Jun 04, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jun 01, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
May 31, 2018 0.1000 0.1000 0.0900 0.0900 40,000 +0.00(+5.88%)
May 29, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 28, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 25, 2018 0.0950 0.1100 0.0950 0.1050 95,033 +0.01(+16.67%)
May 24, 2018 0.0750 0.0900 0.0750 0.0900 696,750 +0.02(+28.57%)
May 23, 2018 0.0700 0.0700 0.0700 0.0700 44,500 +0.00(+0.00%)
May 22, 2018 0.0750 0.0750 0.0700 0.0700 118,000 -0.01(-12.50%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 18,500 -0.01(-5.88%)
May 15, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2018 0.0850 0.0900 0.0850 0.0900 34,000 +0.00(+5.88%)
May 11, 2018 0.0800 0.0850 0.0800 0.0850 210,001 +0.00(+0.00%)
May 10, 2018 0.0750 0.0850 0.0750 0.0850 249,692 +0.01(+13.33%)
May 08, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 04, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 03, 2018 0.0850 0.0850 0.0850 0.0850 88,000 +0.00(+0.00%)
May 02, 2018 0.0800 0.0850 0.0800 0.0850 57,000 +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.