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
Last 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 (%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 23,754 +0.01(+6.25%)
Aug 28, 2018 0.0850 0.0850 0.0800 0.0800 6,000 +0.00(+0.00%)
Aug 27, 2018 0.0700 0.0800 0.0700 0.0800 22,000 -0.01(-5.88%)
Aug 24, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 20, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 17, 2018 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-5.88%)
Aug 16, 2018 0.0850 0.0850 0.0850 0.0850 14,075 +0.01(+6.25%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 14, 2018 0.0750 0.0800 0.0750 0.0800 229,000 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0800 0.0800 68,000 +0.00(+0.00%)
Aug 10, 2018 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+6.67%)
Aug 09, 2018 0.0800 0.0800 0.0750 0.0750 60,583 +0.00(+0.00%)
Aug 08, 2018 0.0850 0.0850 0.0750 0.0750 85,000 -0.01(-11.76%)
Aug 07, 2018 0.0900 0.0900 0.0850 0.0850 27,000 -0.01(-10.53%)
Aug 02, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 01, 2018 0.0900 0.0900 0.0800 0.0800 60,000 -0.01(-5.88%)
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%)
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.