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 (%)
Sep 30, 2022 0.0950 0.0950 0.0850 0.0900 49,983 +0.00(+5.88%)
Sep 29, 2022 0.0800 0.0850 0.0800 0.0850 107,000 +0.01(+6.25%)
Sep 28, 2022 0.0800 0.0800 0.0800 0.0800 64,000 +0.01(+6.67%)
Sep 27, 2022 0.0800 0.0800 0.0750 0.0750 40,000 +0.00(+0.00%)
Sep 26, 2022 0.0750 0.0800 0.0750 0.0750 370,000 +0.00(+0.00%)
Sep 23, 2022 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
Sep 22, 2022 0.0750 0.0750 0.0750 0.0750 49,000 +0.00(+7.14%)
Sep 21, 2022 0.0700 0.0750 0.0700 0.0700 199,000 +0.00(+0.00%)
Sep 20, 2022 0.0650 0.0700 0.0650 0.0700 48,200 +0.01(+7.69%)
Sep 19, 2022 0.0700 0.0700 0.0650 0.0650 137,000 -0.01(-13.33%)
Sep 16, 2022 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Sep 15, 2022 0.0750 0.0750 0.0750 0.0750 450,200 +0.00(+7.14%)
Sep 14, 2022 0.0700 0.0700 0.0700 0.0700 203,438 +0.01(+7.69%)
Sep 12, 2022 0.0650 500 +0.00(+0.00%)
Sep 09, 2022 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0650 0.0650 37,920 -0.01(-7.14%)
Sep 06, 2022 0.0700 0 +0.00(+0.00%)
Sep 01, 2022 0.0700 0 -0.00(-6.67%)
Aug 31, 2022 0.0750 0.0750 0.0750 0.0750 12,800 +0.00(+0.00%)
Aug 30, 2022 0.0750 0.0750 0.0650 0.0750 54,634 -0.01(-6.25%)
Aug 29, 2022 0.0750 0.0800 0.0750 0.0800 694,500 +0.01(+23.08%)
Aug 25, 2022 0.0650 100 -0.01(-7.14%)
Aug 22, 2022 0.0700 0 -0.00(-6.67%)
Aug 19, 2022 0.0700 0.0750 0.0700 0.0750 69,252 +0.00(+0.00%)
Aug 17, 2022 0.0750 0 -0.01(-6.25%)
Aug 16, 2022 0.0750 0.0800 0.0750 0.0800 3,000 +0.00(+0.00%)
Aug 15, 2022 0.0800 0.0800 0.0800 0.0800 1,015 +0.01(+6.67%)
Aug 11, 2022 0.0750 0 +0.00(+7.14%)
Aug 10, 2022 0.0700 0.0700 0.0700 0.0700 6,280 +0.00(+0.00%)
Aug 09, 2022 0.0750 0.0750 0.0700 0.0700 30,156 -0.00(-6.67%)
Aug 08, 2022 0.0750 0.0750 0.0750 0.0750 4,350 +0.00(+0.00%)
Aug 05, 2022 0.0800 0.0800 0.0750 0.0750 9,000 -0.00(-3.85%)
Aug 04, 2022 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-2.50%)
Jul 29, 2022 0.0800 0 +0.01(+6.67%)
Jul 28, 2022 0.0750 0.0750 0.0700 0.0750 287,000 +0.00(+0.00%)
Jul 27, 2022 0.0700 0.0750 0.0700 0.0750 20,050 +0.00(+7.14%)
Jul 26, 2022 0.0700 0.0750 0.0650 0.0700 130,010 -0.00(-6.67%)
Jul 25, 2022 0.0750 0.0750 0.0750 0.0750 50,230 +0.00(+0.00%)
Jul 22, 2022 0.0750 0.0750 0.0750 0.0750 29,001 +0.00(+0.00%)
Jul 21, 2022 0.0750 0.0750 0.0750 0.0750 53,523 -0.01(-6.25%)
Jul 20, 2022 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Jul 19, 2022 0.0800 0.0800 0.0800 0.0800 61,000 +0.00(+0.00%)
Jul 18, 2022 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Jul 15, 2022 0.0650 0.0850 0.0650 0.0800 190,774 +0.03(+45.45%)
Jul 13, 2022 0.0550 0 +0.00(+0.00%)
Jul 11, 2022 0.0550 0 -0.00(-8.33%)
Jul 07, 2022 0.0600 370 -0.01(-14.29%)
Jul 06, 2022 0.0750 0.0750 0.0700 0.0700 9,440 +0.00(+0.00%)
Jul 05, 2022 0.0700 0.0700 0.0700 0.0700 21,600 +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.