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 (%)
Feb 28, 2022 0.0900 0.0900 0.0850 0.0900 48,916 +0.00(+0.00%)
Feb 24, 2022 0.0900 250 +0.00(+0.00%)
Feb 23, 2022 0.0950 0.0950 0.0900 0.0900 83,072 -0.01(-5.26%)
Feb 22, 2022 0.1050 0.1050 0.0900 0.0950 60,708 -0.01(-9.52%)
Feb 18, 2022 0.1050 0 +0.00(+5.00%)
Feb 17, 2022 0.1000 0.1000 0.1000 0.1000 30,100 +0.00(+0.00%)
Feb 16, 2022 0.0950 0.1000 0.0950 0.1000 54,130 +0.00(+0.00%)
Feb 15, 2022 0.1000 0.1000 0.1000 0.1000 113,159 +0.00(+0.00%)
Feb 14, 2022 0.1000 0.1000 0.1000 0.1000 22,451 -0.00(-4.76%)
Feb 11, 2022 0.1000 0.1050 0.1000 0.1050 16,678 +0.00(+0.00%)
Feb 10, 2022 0.1050 0.1050 0.1050 0.1050 6,500 -0.01(-4.55%)
Feb 09, 2022 0.1050 0.1100 0.1050 0.1100 10,463 +0.00(+0.00%)
Feb 07, 2022 0.1100 0 +0.00(+0.00%)
Feb 04, 2022 0.1050 0.1100 0.1050 0.1100 15,099 -0.01(-4.35%)
Feb 02, 2022 0.1150 0.1150 0.1050 0.1150 9,152 +0.00(+0.00%)
Feb 01, 2022 0.1000 0.1150 0.1000 0.1150 53,787 +0.01(+15.00%)
Jan 31, 2022 0.0900 0.1000 0.0900 0.1000 3,845 -0.01(-9.09%)
Jan 28, 2022 0.0900 0.1100 0.0950 0.1100 17,700 +0.01(+10.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 51,500 -0.01(-9.09%)
Jan 26, 2022 0.0900 0.1100 0.0900 0.1100 17,377 +0.01(+10.00%)
Jan 25, 2022 0.0900 0.1000 0.0900 0.1000 36,142 +0.00(+0.00%)
Jan 24, 2022 0.1050 0.1050 0.1000 0.1000 123,377 -0.00(-4.76%)
Jan 21, 2022 0.1050 0.1100 0.1050 0.1050 171,649 +0.00(+0.00%)
Jan 20, 2022 0.1050 0.1050 0.1050 0.1050 208,782 -0.01(-4.55%)
Jan 19, 2022 0.1100 0.1100 0.1100 0.1100 44,501 +0.01(+4.76%)
Jan 18, 2022 0.1100 0.1100 0.1050 0.1050 220,700 -0.01(-8.70%)
Jan 17, 2022 0.1150 0.1150 0.1150 0.1150 25,970 +0.00(+0.00%)
Jan 14, 2022 0.1100 0.1200 0.1100 0.1150 84,000 +0.00(+0.00%)
Jan 13, 2022 0.1100 0.1150 0.1100 0.1150 39,298 +0.00(+0.00%)
Jan 12, 2022 0.1150 0.1150 0.1150 0.1150 62,765 -0.00(-4.17%)
Jan 10, 2022 0.1200 0.1200 0.1200 758 +0.00(+4.35%)
Jan 07, 2022 0.1100 0.1150 0.1100 0.1150 71,691 +0.01(+9.52%)
Jan 06, 2022 0.1100 0.1100 0.1050 0.1050 58,900 -0.01(-4.55%)
Jan 05, 2022 0.1150 0.1150 0.1100 0.1100 131,801 -0.01(-4.35%)
Jan 04, 2022 0.1150 0.1150 0.1150 0.1150 35,058 +0.01(+9.52%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 30, 2021 0.1050 0.1150 0.1050 0.1100 92,001 +0.00(+0.00%)
Dec 29, 2021 0.1150 0.1150 0.1100 0.1100 266,982 -0.01(-4.35%)
Dec 24, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2021 0.1200 0.1200 0.1150 0.1150 185,001 +0.00(+0.00%)
Dec 22, 2021 0.1150 0.1150 0.1150 0.1150 593,011 +0.00(+0.00%)
Dec 21, 2021 0.1100 0.1150 0.1100 0.1150 118,532 +0.01(+4.55%)
Dec 20, 2021 0.1100 0.1150 0.1100 0.1100 64,571 -0.01(-4.35%)
Dec 17, 2021 0.1150 0.1150 0.1150 0.1150 75,120 -0.00(-4.17%)
Dec 16, 2021 0.1250 0.1250 0.1200 0.1200 11,100 -0.01(-4.00%)
Dec 15, 2021 0.1200 0.1250 0.1200 0.1250 74,354 +0.01(+8.70%)
Dec 14, 2021 0.1150 0.1150 0.1150 0.1150 3,510 +0.01(+4.55%)
Dec 13, 2021 0.1150 0.1200 0.1100 0.1100 178,922 -0.01(-12.00%)
Dec 10, 2021 0.1350 0.1350 0.1250 0.1250 151,528 -0.02(-10.71%)
Dec 09, 2021 0.1400 0.1400 0.1350 0.1400 4,425 +0.00(+0.00%)
Dec 08, 2021 0.1400 0.1400 0.1300 0.1400 149,200 +0.01(+3.70%)
Dec 07, 2021 0.1400 0.1400 0.1300 0.1350 65,300 +0.01(+3.85%)
Dec 06, 2021 0.1350 0.1400 0.1300 0.1300 123,030 -0.01(-7.14%)
Dec 03, 2021 0.1650 0.1650 0.1300 0.1400 221,924 -0.00(-3.45%)
Dec 02, 2021 0.1500 0.1550 0.1450 0.1450 113,972 -0.01(-6.45%)
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.