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: 11:53 AM EDT, May 16, 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 (%)
Apr 30, 2018 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Apr 27, 2018 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 17, 2018 0.0850 0.0850 0.0850 0.0850 63,000 +0.00(+0.00%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 22,800 +0.01(+6.25%)
Apr 12, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 02, 2018 0.0850 0.0850 0.0800 0.0850 151,500 +0.00(+0.00%)
Mar 28, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 27, 2018 0.0950 0.0950 0.0900 0.0900 123,000 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+5.88%)
Mar 23, 2018 0.0850 0.0900 0.0850 0.0850 9,500 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Mar 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 19, 2018 0.0950 0.0950 0.0850 0.0850 40,259 -0.01(-15.00%)
Mar 15, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 14, 2018 0.0850 0.0850 0.0850 0.0850 782 -0.01(-15.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2018 0.0850 0.1000 0.0850 0.1000 148,000 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.1000 0.0900 0.1000 50,000 +0.00(+0.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 01, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Feb 28, 2018 0.0800 0.1000 0.0800 0.0850 54,900 -0.00(-5.56%)
Feb 27, 2018 0.0900 0.0950 0.0900 0.0900 188,300 +0.00(+5.88%)
Feb 23, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 21, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 20, 2018 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Feb 14, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Feb 09, 2018 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Feb 08, 2018 0.0800 0.0800 0.0750 0.0750 64,526 -0.01(-6.25%)
Feb 07, 2018 0.0800 0.0800 0.0800 0.0800 29,400 +0.01(+6.67%)
Feb 06, 2018 0.0900 0.0950 0.0750 0.0750 178,000 -0.01(-11.76%)
Feb 05, 2018 0.0850 0.1000 0.0850 0.0850 73,000 +0.00(+0.00%)
Feb 02, 2018 0.0900 0.0900 0.0850 0.0850 98,000 -0.00(-5.56%)
Feb 01, 2018 0.0900 0.0900 0.0900 0.0900 28,500 +0.00(+0.00%)
Jan 31, 2018 0.0900 0.0900 0.0900 0.0900 16,500 -0.01(-5.26%)
Jan 30, 2018 0.0900 0.0950 0.0950 37,000 +0.01(+5.56%)
Jan 29, 2018 0.1000 0.1000 0.0900 0.0900 50,000 -0.01(-14.29%)
Jan 25, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 24, 2018 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
Jan 23, 2018 0.1050 0.1050 0.1000 0.1050 168,500 +0.00(+0.00%)
Jan 22, 2018 0.1100 0.1100 0.1050 0.1050 94,267 +0.00(+0.00%)
Jan 19, 2018 0.1150 0.1150 0.1050 0.1050 304,077 -0.01(-12.50%)
Jan 18, 2018 0.1150 0.1500 0.1100 0.1200 4,684,091 +0.00(+4.35%)
Jan 17, 2018 0.1050 0.1150 0.1050 0.1150 105,000 +0.01(+9.52%)
Jan 16, 2018 0.0950 0.1100 0.0950 0.1050 5,481,067 +0.01(+16.67%)
Jan 15, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jan 12, 2018 0.0950 0.0950 0.0950 0.0950 60,000 +0.01(+5.56%)
Jan 11, 2018 0.0950 0.0950 0.0900 0.0900 46,000 +0.00(+0.00%)
Jan 09, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 08, 2018 0.0950 0.1000 0.0900 0.1000 71,000 +0.00(+0.00%)
Jan 05, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Jan 04, 2018 0.0900 0.0950 0.0900 0.0950 48,000 +0.00(+0.00%)
Jan 03, 2018 0.0900 0.0950 0.0900 0.0950 19,000 +0.01(+5.56%)
Jan 02, 2018 0.0900 0.0900 0.0900 0.0900 15,600 +0.00(+0.00%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 27, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 22, 2017 0.0900 0.0950 0.0900 0.0950 28,000 +0.01(+5.56%)
Dec 21, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 20, 2017 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Dec 18, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0900 0.0900 41,000 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0950 0.0950 105,000 +0.01(+5.56%)
Dec 13, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Dec 11, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 08, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Dec 07, 2017 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 04, 2017 0.0950 0.0950 0.0850 0.0900 100,000 +0.00(+0.00%)
Dec 01, 2017 0.0950 0.0950 0.0900 0.0900 162,161 -0.01(-5.26%)
Nov 30, 2017 0.0950 0.0950 0.0950 0.0950 90,000 +0.00(+0.00%)
Nov 29, 2017 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Nov 28, 2017 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Nov 27, 2017 0.1000 0.1000 0.0950 0.0950 87,000 -0.01(-5.00%)
Nov 23, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 21, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 20, 2017 0.1050 0.1050 0.1050 0.1050 107,500 +0.00(+0.00%)
Nov 17, 2017 0.1000 0.1050 0.1000 0.1050 524,333 +0.00(+5.00%)
Nov 16, 2017 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Nov 15, 2017 0.1000 0.1000 0.1000 0.1000 3,366 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1100 0.1000 0.1000 24,200 -0.00(-4.76%)
Nov 13, 2017 0.1050 0.1050 0.1050 0.1050 40,334 +0.00(+5.00%)
Nov 10, 2017 0.1000 0.1050 0.1000 0.1000 225,500 -0.00(-4.76%)
Nov 09, 2017 0.0950 0.1050 0.0950 0.1050 250,902 +0.00(+5.00%)
Nov 08, 2017 0.1000 0.1050 0.1000 0.1000 283,579 -0.00(-4.76%)
Nov 07, 2017 0.1100 0.1100 0.0950 0.1050 72,500 -0.01(-4.55%)
Nov 06, 2017 0.1100 0.1150 0.1000 0.1100 93,800 +0.00(+0.00%)
Nov 03, 2017 0.1200 0.1250 0.1050 0.1100 282,579 -0.01(-4.35%)
Nov 02, 2017 0.1200 0.1200 0.1150 0.1150 230,500 +0.00(+0.00%)
Nov 01, 2017 0.1150 0.1150 0.1150 0.1150 76,000 -0.00(-4.17%)
Oct 31, 2017 0.1150 0.1200 0.1150 0.1200 346,000 +0.01(+9.09%)
Oct 30, 2017 0.1100 0.1100 0.1050 0.1100 192,500 +0.01(+4.76%)
Oct 27, 2017 0.1050 0.1100 0.1000 0.1050 99,400 +0.00(+5.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Oct 25, 2017 0.1050 0.1050 0.1000 0.1000 613,666 -0.00(-4.76%)
Oct 24, 2017 0.1050 0.1050 0.1050 0.1050 50,000 -0.01(-4.55%)
Oct 23, 2017 0.1100 0.1100 0.1100 0.1100 63,000 +0.00(+0.00%)
Oct 20, 2017 0.1100 0.1100 0.1100 0.1100 56,266 +0.00(+0.00%)
Oct 19, 2017 0.1150 0.1150 0.1100 0.1100 364,790 +0.00(+0.00%)
Oct 18, 2017 0.1150 0.1150 0.1100 0.1100 58,204 -0.01(-4.35%)
Oct 17, 2017 0.1250 0.1250 0.1150 0.1150 448,500 -0.02(-14.81%)
Oct 16, 2017 0.1350 0.1350 0.1250 0.1350 51,000 -0.01(-3.57%)
Oct 13, 2017 0.1300 0.1400 0.1300 0.1400 25,600 +0.01(+3.70%)
Oct 12, 2017 0.1300 0.1350 0.1300 0.1350 106,000 -0.01(-3.57%)
Oct 11, 2017 0.1300 0.1400 0.1300 0.1400 117,000 +0.01(+7.69%)
Oct 10, 2017 0.1300 0.1300 0.1300 0.1300 81,000 +0.00(+0.00%)
Oct 06, 2017 0.1300 0.1300 0.1300 0.1300 50,000 -0.01(-3.70%)
Oct 05, 2017 0.1400 0.1400 0.1350 0.1350 171,521 +0.01(+3.85%)
Oct 04, 2017 0.1300 0.1300 0.1300 0.1300 75,000 +0.00(+0.00%)
Oct 03, 2017 0.1300 0.1400 0.1300 0.1300 322,000 +0.01(+4.00%)
Oct 02, 2017 0.1250 0.1250 0.1250 0.1250 202,812 +0.00(+0.00%)
Sep 29, 2017 0.1100 0.1250 0.1100 0.1250 119,500 +0.01(+8.70%)
Sep 28, 2017 0.1150 0.1200 0.1150 0.1150 271,700 -0.00(-4.17%)
Sep 27, 2017 0.1350 0.1350 0.1200 0.1200 433,100 -0.02(-14.29%)
Sep 26, 2017 0.1550 0.1550 0.1300 0.1400 2,166,273 -0.01(-9.68%)
Sep 25, 2017 0.1600 0.1600 0.1450 0.1550 3,634,309 +0.01(+3.33%)
Sep 22, 2017 0.1450 0.1500 0.1450 0.1500 1,399,167 +0.01(+3.45%)
Sep 21, 2017 0.1400 0.1500 0.1400 0.1450 1,019,600 +0.00(+3.57%)
Sep 20, 2017 0.1400 0.1400 0.1350 0.1400 260,500 +0.00(+0.00%)
Sep 19, 2017 0.1400 0.1500 0.1400 0.1400 336,533 +0.00(+0.00%)
Sep 18, 2017 0.1300 0.1400 0.1300 0.1400 737,950 +0.02(+12.00%)
Sep 15, 2017 0.1200 0.1250 0.1200 0.1250 62,500 +0.01(+4.17%)
Sep 14, 2017 0.1200 0.1200 0.1200 0.1200 47,500 +0.00(+0.00%)
Sep 13, 2017 0.1250 0.1250 0.1200 0.1200 146,500 -0.01(-4.00%)
Sep 12, 2017 0.1250 0.1250 0.1200 0.1250 190,133 -0.01(-3.85%)
Sep 11, 2017 0.1300 0.1300 0.1300 0.1300 67,500 -0.01(-7.14%)
Sep 08, 2017 0.1400 0.1450 0.1350 0.1400 631,500 +0.01(+3.70%)
Sep 07, 2017 0.1250 0.1350 0.1200 0.1350 1,102,000 +0.02(+12.50%)
Sep 06, 2017 0.1200 0.1250 0.1200 0.1200 229,000 -0.01(-4.00%)
Sep 05, 2017 0.1150 0.1250 0.1150 0.1250 553,000 +0.01(+13.64%)
Sep 01, 2017 0.1100 0.1150 0.1100 0.1100 191,000 +0.00(+0.00%)
Aug 31, 2017 0.1000 0.1100 0.1000 0.1100 445,000 +0.01(+10.00%)
Aug 30, 2017 0.1000 0.1000 0.1000 0.1000 104,400 +0.01(+5.26%)
Aug 29, 2017 0.0950 0.0950 0.0950 0.0950 265,000 +0.01(+5.56%)
Aug 28, 2017 0.0850 0.0900 0.0750 0.0900 919,000 +0.00(+0.00%)
Aug 25, 2017 0.0850 0.0900 0.0850 0.0900 365,944 +0.00(+0.00%)
Aug 24, 2017 0.0900 0.0900 0.0900 0.0900 742,000 -0.01(-5.26%)
Aug 23, 2017 0.0900 0.0950 0.0900 0.0950 175,000 +0.00(+0.00%)
Aug 22, 2017 0.0950 0.0950 0.0900 0.0950 74,500 -0.01(-5.00%)
Aug 21, 2017 0.0950 0.1000 0.0950 0.1000 22,000 +0.01(+5.26%)
Aug 18, 2017 0.0950 0.0950 0.0950 0.0950 173,000 -0.01(-5.00%)
Aug 17, 2017 0.0950 0.1000 0.0950 0.1000 200,000 +0.00(+0.00%)
Aug 16, 2017 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Aug 15, 2017 0.1000 0.1050 0.1000 0.1000 476,000 +0.00(+0.00%)
Aug 14, 2017 0.1000 0.1000 0.1000 0.1000 190,000 +0.00(+0.00%)
Aug 11, 2017 0.1000 0.1000 0.0950 0.1000 83,100 +0.01(+5.26%)
Aug 10, 2017 0.0950 0.0950 0.0950 0.0950 104,500 +0.00(+0.00%)
Aug 09, 2017 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Aug 08, 2017 0.0900 0.0950 0.0900 0.0950 867,000 +0.01(+5.56%)
Aug 04, 2017 0.0950 0.0950 0.0900 0.0900 395,500 -0.01(-10.00%)
Aug 03, 2017 0.1050 0.1050 0.1000 0.1000 76,000 +0.00(+0.00%)
Aug 02, 2017 0.1000 0.1000 0.1000 0.1000 315,500 +0.00(+0.00%)
Aug 01, 2017 0.0900 0.1000 0.0900 0.1000 2,736,050 +0.01(+11.11%)
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.