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 28, 2017 0.1550 0.1550 0.1400 0.1500 121,100 -0.01(-6.25%)
Apr 27, 2017 0.1500 0.1600 0.1400 0.1600 501,863 +0.01(+6.67%)
Apr 26, 2017 0.1500 0.1500 0.1500 0.1500 146,000 +0.00(+0.00%)
Apr 25, 2017 0.1350 0.1500 0.1100 0.1500 143,000 +0.01(+7.14%)
Apr 21, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 20, 2017 0.1400 0.1650 0.1400 0.1500 185,133 +0.01(+7.14%)
Apr 19, 2017 0.1400 0.1400 0.1400 0.1400 1,333 +0.00(+0.00%)
Apr 18, 2017 0.1400 0.1400 0.1400 0.1400 69,572 +0.00(+0.00%)
Apr 17, 2017 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Apr 12, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 11, 2017 0.1450 0.1450 0.1400 0.1400 14,500 -0.00(-3.45%)
Apr 10, 2017 0.1450 0.1450 0.1450 0.1450 3,166 -0.02(-9.38%)
Apr 07, 2017 0.1500 0.1600 0.1400 0.1600 23,300 -0.01(-3.03%)
Apr 06, 2017 0.1650 0.1650 0.1650 0.1650 2,242 +0.01(+3.13%)
Apr 04, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 31, 2017 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Mar 30, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 29, 2017 0.1500 0.1650 0.1500 0.1650 7,500 -0.01(-2.94%)
Mar 28, 2017 0.1500 0.1700 0.1500 0.1700 72,000 +0.01(+3.03%)
Mar 27, 2017 0.1550 0.1650 0.1500 0.1650 40,000 +0.02(+10.00%)
Mar 24, 2017 0.1550 0.1650 0.1500 0.1500 260,500 -0.01(-3.23%)
Mar 23, 2017 0.1550 0.1550 0.1550 0.1550 8,999 +0.01(+3.33%)
Mar 22, 2017 0.1550 0.1550 0.1500 0.1500 151,400 -0.01(-6.25%)
Mar 21, 2017 0.1600 0.1700 0.1550 0.1600 231,250 -0.01(-5.88%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 13,000 +0.01(+6.25%)
Mar 17, 2017 0.1750 0.1750 0.1600 0.1600 166,845 -0.01(-3.03%)
Mar 16, 2017 0.1700 0.1800 0.1650 0.1650 319,127 -0.01(-8.33%)
Mar 15, 2017 0.2000 0.2000 0.1700 0.1800 581,786 -0.01(-5.26%)
Mar 14, 2017 0.2000 0.2600 0.1850 0.1900 3,879,490 +0.01(+2.70%)
Mar 13, 2017 0.1800 0.1850 0.1800 0.1850 109,000 -0.01(-2.63%)
Mar 09, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 08, 2017 0.1750 0.1800 0.1750 0.1800 160,015 -0.02(-7.69%)
Mar 07, 2017 0.1800 0.1950 0.1800 0.1950 10,500 +0.02(+8.33%)
Mar 06, 2017 0.1800 0.1800 0.1800 0.1800 137,000 -0.02(-10.00%)
Mar 02, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 28, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 27, 2017 0.1750 0.1800 0.1650 0.1800 44,350 -0.02(-10.00%)
Feb 24, 2017 0.1900 0.2000 0.1900 0.2000 460,366 +0.02(+11.11%)
Feb 23, 2017 0.1850 0.1850 0.1800 0.1800 10,000 -0.01(-5.26%)
Feb 22, 2017 0.1950 0.1950 0.1800 0.1900 352,829 -0.01(-2.56%)
Feb 21, 2017 0.1950 0.1950 0.1950 0.1950 363,400 +0.01(+2.63%)
Feb 17, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 16, 2017 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Feb 15, 2017 0.2000 0.2000 0.2000 0.2000 106,500 +0.00(+0.00%)
Feb 14, 2017 0.2050 0.2100 0.2000 0.2000 106,000 -0.01(-6.98%)
Feb 13, 2017 0.2100 0.2150 0.2100 0.2150 70,000 -0.01(-2.27%)
Feb 10, 2017 0.2150 0.2250 0.2050 0.2200 280,200 +0.00(+0.00%)
Feb 09, 2017 0.1950 0.2200 0.1750 0.2200 280,170 +0.02(+10.00%)
Feb 08, 2017 0.2100 0.2100 0.2000 0.2000 39,000 +0.01(+2.56%)
Feb 07, 2017 0.2000 0.2000 0.1900 0.1950 90,450 +0.00(+0.00%)
Feb 06, 2017 0.1750 0.1950 0.1750 0.1950 30,600 +0.01(+2.63%)
Feb 03, 2017 0.1900 0.1900 0.1900 0.1900 10,666 +0.02(+8.57%)
Feb 02, 2017 0.1850 0.1850 0.1700 0.1750 24,800 -0.01(-5.41%)
Feb 01, 2017 0.1550 0.1850 0.1550 0.1850 693,425 +0.04(+23.33%)
Jan 31, 2017 0.1500 0.1550 0.1500 0.1500 55,300 +0.00(+0.00%)
Jan 30, 2017 0.1500 0.1650 0.1500 0.1500 105,255 -0.02(-9.09%)
Jan 27, 2017 0.1550 0.1650 0.1550 0.1650 6,419 +0.01(+6.45%)
Jan 26, 2017 0.1550 0.1550 0.1550 0.1550 600 -0.01(-6.06%)
Jan 25, 2017 0.1650 0.1700 0.1650 0.1650 116,500 +0.00(+0.00%)
Jan 24, 2017 0.1500 0.1650 0.1500 0.1650 112,355 +0.02(+10.00%)
Jan 23, 2017 0.1500 0.1550 0.1500 0.1500 122,416 -0.01(-6.25%)
Jan 20, 2017 0.1600 0.1650 0.1600 0.1600 65,000 +0.01(+6.67%)
Jan 19, 2017 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Jan 18, 2017 0.1500 0.1500 0.1500 0.1500 163,500 -0.01(-6.25%)
Jan 17, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jan 16, 2017 0.1700 0.1700 0.1550 0.1600 21,166 -0.01(-3.03%)
Jan 13, 2017 0.1600 0.1700 0.1500 0.1650 91,500 +0.01(+3.13%)
Jan 12, 2017 0.1600 0.1600 0.1550 0.1600 115,500 +0.00(+0.00%)
Jan 11, 2017 0.1600 0.1600 0.1550 0.1600 74,400 +0.00(+0.00%)
Jan 10, 2017 0.1600 0.1600 0.1600 0.1600 18,500 +0.01(+3.23%)
Jan 09, 2017 0.1550 0.1550 0.1550 0.1550 8,500 -0.01(-3.13%)
Jan 06, 2017 0.1650 0.1650 0.1600 0.1600 41,140 -0.01(-8.57%)
Jan 05, 2017 0.1650 0.1750 0.1600 0.1750 12,500 +0.01(+6.06%)
Jan 04, 2017 0.1850 0.1850 0.1500 0.1650 191,330 -0.01(-2.94%)
Jan 03, 2017 0.1700 0.1800 0.1650 0.1700 35,000 +0.01(+6.25%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Dec 29, 2016 0.1650 0.1900 0.1650 0.1900 46,000 +0.02(+8.57%)
Dec 28, 2016 0.1600 0.2000 0.1450 0.1750 463,400 +0.01(+9.37%)
Dec 23, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 22, 2016 0.1700 0.1800 0.1700 0.1800 26,001 +0.01(+2.86%)
Dec 21, 2016 0.1850 0.1850 0.1750 0.1750 29,700 +0.00(+0.00%)
Dec 20, 2016 0.1750 0.1750 0.1600 0.1750 77,500 +0.00(+2.94%)
Dec 19, 2016 0.1650 0.1900 0.1600 0.1700 227,440 -0.01(-5.56%)
Dec 16, 2016 0.1700 0.2200 0.1700 0.1800 954,707 +0.02(+16.13%)
Dec 15, 2016 0.1600 0.1600 0.1550 0.1550 24,000 +0.01(+3.33%)
Dec 14, 2016 0.1550 0.1550 0.1500 0.1500 21,500 +0.00(+0.00%)
Dec 13, 2016 0.1500 0.1500 0.1500 0.1500 80,000 +0.00(+0.00%)
Dec 12, 2016 0.1600 0.1600 0.1500 0.1500 44,100 -0.01(-6.25%)
Dec 09, 2016 0.1400 0.1600 0.1250 0.1600 208,500 +0.02(+10.34%)
Dec 08, 2016 0.1600 0.1700 0.1400 0.1450 352,766 -0.01(-6.45%)
Dec 07, 2016 0.1750 0.1750 0.1550 0.1550 35,800 -0.02(-11.43%)
Dec 06, 2016 0.1850 0.1850 0.1600 0.1750 287,200 -0.01(-2.78%)
Dec 05, 2016 0.1900 0.1950 0.1800 0.1800 185,000 -0.01(-2.70%)
Dec 02, 2016 0.2000 0.2050 0.1850 0.1850 54,553 -0.01(-5.13%)
Dec 01, 2016 0.1900 0.1950 0.1850 0.1950 18,425 +0.01(+5.41%)
Nov 30, 2016 0.1800 0.2000 0.1750 0.1850 314,500 -0.02(-9.76%)
Nov 29, 2016 0.2000 0.2200 0.1800 0.2050 1,156,092 -0.03(-10.87%)
Nov 28, 2016 0.2300 0.2500 0.2100 0.2300 369,053 -0.01(-6.12%)
Nov 25, 2016 0.2800 0.2800 0.2400 0.2450 1,336,292 -0.04(-14.04%)
Nov 24, 2016 0.2400 0.3800 0.2350 0.2850 4,628,824 +0.03(+14.00%)
Nov 23, 2016 0.1950 0.2600 0.1850 0.2500 891,300 +0.10(+61.29%)
Nov 22, 2016 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+3.33%)
Nov 21, 2016 0.1600 0.1600 0.1500 0.1500 41,250 -0.02(-9.09%)
Nov 18, 2016 0.1650 0.1650 0.1650 0.1650 7,000 -0.04(-17.50%)
Nov 17, 2016 0.1750 0.1800 0.1750 0.2000 53,750 +0.05(+29.03%)
Nov 16, 2016 0.1550 0.1550 0.1550 0.1550 5,666 +0.02(+14.81%)
Nov 15, 2016 0.1350 0.1350 0.1350 0.1350 2,666 -0.01(-10.00%)
Nov 11, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 10, 2016 0.1500 0.1500 0.1300 0.1500 111,333 +0.00(+0.00%)
Nov 09, 2016 0.1350 0.1600 0.1300 0.1500 94,500 -0.02(-11.76%)
Nov 02, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 31, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 27, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 24, 2016 0.1600 0.1600 0.1500 0.1500 19,500 -0.01(-3.23%)
Oct 20, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 18, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 13, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 12, 2016 0.1800 0.1800 0.1800 0.1800 500 -0.01(-5.26%)
Oct 11, 2016 0.1700 0.1900 0.1500 0.1900 50,350 +0.01(+5.56%)
Oct 06, 2016 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Oct 03, 2016 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 30, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 29, 2016 0.1950 0.2100 0.1950 0.2100 79,900 +0.02(+10.53%)
Sep 28, 2016 0.1900 0.1900 0.1900 0.1900 4,662 -0.01(-5.00%)
Sep 27, 2016 0.2000 0.2000 0.1900 0.2000 188,700 +0.00(+0.00%)
Sep 26, 2016 0.2000 0.2000 0.2000 0.2000 41,600 -0.01(-6.98%)
Sep 23, 2016 0.2150 0.2150 0.2150 0.2150 34,166 -0.01(-2.27%)
Sep 22, 2016 0.2250 0.2250 0.1950 0.2200 196,800 +0.00(+0.00%)
Sep 21, 2016 0.2000 0.2300 0.2000 0.2200 519,832 +0.02(+12.82%)
Sep 20, 2016 0.1800 0.1950 0.1750 0.1950 284,333 +0.02(+11.43%)
Sep 19, 2016 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-2.78%)
Sep 15, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 12, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 09, 2016 0.1800 0.1800 0.1650 0.1800 66,001 -0.02(-10.00%)
Sep 08, 2016 0.1950 0.2000 0.1950 0.2000 22,500 +0.01(+2.56%)
Sep 07, 2016 0.2100 0.2150 0.1950 0.1950 107,150 -0.01(-7.14%)
Sep 06, 2016 0.1800 0.2150 0.1800 0.2100 170,000 +0.03(+16.67%)
Sep 02, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 01, 2016 0.1800 0.1800 0.1800 0.1800 34,000 -0.01(-2.70%)
Aug 31, 2016 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Aug 30, 2016 0.1750 0.1850 0.1700 0.1850 35,241 +0.01(+8.82%)
Aug 26, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 22, 2016 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Aug 18, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 17, 2016 0.1900 0.1900 0.1850 0.1900 42,100 +0.01(+2.70%)
Aug 16, 2016 0.1700 0.1850 0.1700 0.1850 29,000 +0.02(+15.62%)
Aug 15, 2016 0.1900 0.1900 0.1600 0.1600 19,700 -0.03(-15.79%)
Aug 12, 2016 0.1750 0.1900 0.1750 0.1900 36,500 +0.01(+2.70%)
Aug 11, 2016 0.1850 0.1850 0.1850 0.1850 4,000 -0.01(-2.63%)
Aug 10, 2016 0.2000 0.2000 0.1850 0.1900 55,358 -0.01(-5.00%)
Aug 09, 2016 0.2300 0.2400 0.1950 0.2000 118,840 -0.04(-16.67%)
Aug 08, 2016 0.2700 0.2700 0.2400 0.2400 29,500 -0.02(-7.69%)
Aug 05, 2016 0.2600 0.2650 0.1900 0.2600 297,500 +0.01(+4.00%)
Aug 04, 2016 0.2500 0.2600 0.2350 0.2500 155,500 +0.02(+6.38%)
Aug 03, 2016 0.1900 0.2350 0.1900 0.2350 71,000 +0.03(+17.50%)
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.