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 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 15, 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 (%)
Dec 30, 2022 0.1100 0 +0.00(+0.00%)
Dec 29, 2022 0.1100 0.1100 0.1100 0.1100 6,222 -0.01(-8.33%)
Dec 28, 2022 0.1200 0.1200 0.1200 0.1200 48,200 +0.00(+0.00%)
Dec 23, 2022 0.1200 0 +0.00(+0.00%)
Dec 22, 2022 0.1150 0.1200 0.1150 0.1200 27,500 +0.01(+9.09%)
Dec 21, 2022 0.1150 0.1150 0.1000 0.1100 29,500 -0.01(-8.33%)
Dec 20, 2022 0.1200 0.1200 0.1150 0.1200 153,500 +0.00(+0.00%)
Dec 19, 2022 0.1200 0.1200 0.1200 0.1200 24,000 +0.00(+0.00%)
Dec 16, 2022 0.1250 0.1250 0.1200 0.1200 190,100 -0.01(-7.69%)
Dec 15, 2022 0.1350 0.1350 0.1250 0.1300 300,815 +0.01(+8.33%)
Dec 14, 2022 0.1200 0.1250 0.1200 0.1200 2,600 -0.01(-7.69%)
Dec 13, 2022 0.1300 0.1300 0.1200 0.1300 291,500 +0.01(+4.00%)
Dec 12, 2022 0.1400 0.1450 0.1250 0.1250 117,290 -0.04(-21.88%)
Dec 09, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Dec 08, 2022 0.1600 0.1600 0.1500 0.1500 164,258 -0.02(-9.09%)
Dec 07, 2022 0.1400 0.1650 0.1200 0.1650 458,040 +0.02(+17.86%)
Dec 06, 2022 0.1450 0.1450 0.1400 0.1400 97,000 -0.00(-3.45%)
Dec 05, 2022 0.1500 0.1500 0.1450 0.1450 8,592 +0.00(+3.57%)
Dec 02, 2022 0.1450 0.1550 0.1400 0.1400 76,000 -0.01(-6.67%)
Dec 01, 2022 0.1500 0.1500 0.1500 0.1500 25,500 -0.01(-3.23%)
Nov 30, 2022 0.1550 0.1550 0.1550 0.1550 7,024 +0.01(+10.71%)
Nov 29, 2022 0.1600 0.1600 0.1400 0.1400 36,050 -0.01(-9.68%)
Nov 28, 2022 0.1550 0.1600 0.1500 0.1550 84,841 +0.00(+0.00%)
Nov 25, 2022 0.1600 0.1600 0.1550 0.1550 158,975 +0.00(+0.00%)
Nov 24, 2022 0.1550 0.1550 0.1550 0.1550 11,480 +0.01(+3.33%)
Nov 23, 2022 0.1500 0.1500 0.1500 0.1500 46,242 +0.01(+3.45%)
Nov 22, 2022 0.1450 0.1450 0.1400 0.1450 388,346 -0.01(-3.33%)
Nov 21, 2022 0.1500 0.1500 0.1500 0.1500 69,000 +0.00(+0.00%)
Nov 18, 2022 0.1400 0.1500 0.1400 0.1500 120,525 +0.01(+3.45%)
Nov 17, 2022 0.1500 0.1500 0.1450 0.1450 41,800 -0.01(-6.45%)
Nov 16, 2022 0.1500 0.1650 0.1450 0.1550 308,895 -0.01(-3.13%)
Nov 15, 2022 0.1550 0.1650 0.1550 0.1600 103,580 +0.00(+0.00%)
Nov 14, 2022 0.1550 0.1600 0.1550 0.1600 49,225 +0.00(+0.00%)
Nov 11, 2022 0.1650 0.1650 0.1600 0.1600 52,000 +0.00(+0.00%)
Nov 10, 2022 0.1700 0.1700 0.1550 0.1600 126,585 +0.00(+0.00%)
Nov 09, 2022 0.1750 0.1750 0.1600 0.1600 93,009 -0.01(-5.88%)
Nov 08, 2022 0.1700 0.1700 0.1700 0.1700 47,500 -0.00(-2.86%)
Nov 07, 2022 0.1700 0.1750 0.1700 0.1750 54,156 +0.01(+9.37%)
Nov 04, 2022 0.1650 0.1650 0.1550 0.1600 118,550 -0.01(-3.03%)
Nov 03, 2022 0.1700 0.1700 0.1600 0.1650 456,935 -0.01(-5.71%)
Nov 02, 2022 0.1850 0.1850 0.1750 0.1750 83,970 -0.01(-5.41%)
Nov 01, 2022 0.1800 0.1850 0.1700 0.1850 198,600 +0.01(+8.82%)
Oct 31, 2022 0.1800 0.1800 0.1700 0.1700 149,000 +0.01(+3.03%)
Oct 28, 2022 0.1750 0.1750 0.1650 0.1650 170,520 -0.01(-2.94%)
Oct 27, 2022 0.1700 0.1800 0.1650 0.1700 179,000 -0.01(-5.56%)
Oct 26, 2022 0.1850 0.1850 0.1750 0.1800 235,862 -0.01(-2.70%)
Oct 25, 2022 0.1850 0.1900 0.1750 0.1850 400,851 +0.00(+0.00%)
Oct 24, 2022 0.1850 0.1900 0.1800 0.1850 335,378 +0.02(+12.12%)
Oct 21, 2022 0.1500 0.1650 0.1400 0.1650 357,452 +0.02(+13.79%)
Oct 20, 2022 0.1300 0.1550 0.1250 0.1450 1,028,988 +0.02(+16.00%)
Oct 19, 2022 0.1200 0.1250 0.1150 0.1250 205,280 +0.01(+13.64%)
Oct 18, 2022 0.1200 0.1200 0.1100 0.1100 8,705 -0.01(-8.33%)
Oct 17, 2022 0.1100 0.1200 0.1100 0.1200 11,775 +0.01(+9.09%)
Oct 14, 2022 0.1150 0.1150 0.1100 0.1100 4,410 -0.01(-8.33%)
Oct 13, 2022 0.1350 0.1350 0.1200 0.1200 27,526 -0.02(-14.29%)
Oct 12, 2022 0.1250 0.1400 0.1250 0.1400 35,000 +0.01(+7.69%)
Oct 11, 2022 0.1200 0.1300 0.1200 0.1300 27,667 -0.01(-10.34%)
Oct 07, 2022 0.1450 0 +0.01(+11.54%)
Oct 06, 2022 0.1250 0.1350 0.1250 0.1300 119,558 +0.01(+8.33%)
Oct 05, 2022 0.1100 0.1250 0.1100 0.1200 415,761 +0.01(+9.09%)
Oct 04, 2022 0.1000 0.1150 0.0950 0.1100 3,020,238 +0.01(+15.79%)
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.