Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moovly Media Inc (TSV: MVY )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 30, 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, 2023 0.0800 0.0800 0.0700 0.0700 22,000 -0.00(-6.67%)
Apr 27, 2023 0.0750 0.0750 0.0750 0.0750 108,000 +0.00(+0.00%)
Apr 26, 2023 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Apr 25, 2023 0.0700 0.0700 0.0650 0.0700 61,000 +0.00(+0.00%)
Apr 24, 2023 0.0750 0.0750 0.0700 0.0700 137,333 -0.01(-17.65%)
Apr 20, 2023 0.0850 391 +0.01(+6.25%)
Apr 19, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 18, 2023 0.0850 0.0850 0.0800 0.0800 46,000 -0.01(-11.11%)
Apr 17, 2023 0.0850 0.0950 0.0850 0.0900 11,000 +0.00(+0.00%)
Apr 14, 2023 0.1000 0.1050 0.0900 0.0900 52,000 +0.00(+5.88%)
Apr 13, 2023 0.0900 0.0900 0.0850 0.0850 34,000 +0.00(+0.00%)
Apr 12, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Apr 11, 2023 0.0750 0.0800 0.0750 0.0800 89,200 +0.00(+0.00%)
Apr 10, 2023 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Apr 06, 2023 0.0800 0 -0.01(-5.88%)
Apr 05, 2023 0.0800 0.0850 0.0800 0.0850 57,100 +0.01(+13.33%)
Apr 04, 2023 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
Apr 03, 2023 0.0800 0.0850 0.0800 0.0800 88,075 -0.01(-5.88%)
Mar 31, 2023 0.0900 0.0900 0.0850 0.0850 15,153 +0.00(+0.00%)
Mar 30, 2023 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Mar 28, 2023 0.0900 0 +0.00(+5.88%)
Mar 27, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 24, 2023 0.0900 0.0900 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 23, 2023 0.0900 0.0900 0.0900 0.0900 94,000 +0.00(+0.00%)
Mar 22, 2023 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Mar 21, 2023 0.0850 0.0900 0.0850 0.0900 200,000 +0.00(+0.00%)
Mar 20, 2023 0.0900 0.0900 0.0900 0.0900 17,775 +0.00(+5.88%)
Mar 16, 2023 0.0850 0 +0.00(+0.00%)
Mar 15, 2023 0.0950 0.0950 0.0800 0.0850 550,632 -0.01(-10.53%)
Mar 14, 2023 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Mar 13, 2023 0.0900 0.0900 0.0900 0.0900 4,700 -0.01(-5.26%)
Mar 10, 2023 0.1000 0.1000 0.0950 0.0950 40,620 -0.01(-5.00%)
Mar 09, 2023 0.1100 0.1100 0.1000 0.1000 171,908 +0.00(+0.00%)
Mar 08, 2023 0.1100 0.1100 0.1000 0.1000 92,608 -0.01(-13.04%)
Mar 07, 2023 0.1150 0.1150 0.1150 0.1150 25,500 -0.00(-4.17%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 17,535 +0.00(+0.00%)
Mar 03, 2023 0.1250 0.1250 0.1200 0.1200 45,500 -0.01(-4.00%)
Mar 02, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 01, 2023 0.1200 0.1200 0.1200 0.1200 29,300 +0.00(+4.35%)
Feb 28, 2023 0.1200 0.1200 0.1150 0.1150 100,100 -0.01(-8.00%)
Feb 27, 2023 0.1200 0.1250 0.1150 0.1250 328,500 +0.01(+8.70%)
Feb 23, 2023 0.1150 400 +0.00(+0.00%)
Feb 22, 2023 0.1150 0.1150 0.1150 0.1150 26,000 +0.01(+4.55%)
Feb 21, 2023 0.1200 0.1200 0.1100 0.1100 1,218,204 -0.01(-8.33%)
Feb 16, 2023 0.1200 0 -0.01(-4.00%)
Feb 15, 2023 0.1250 0.1250 0.1250 0.1250 71,650 +0.00(+0.00%)
Feb 14, 2023 0.1250 0.1300 0.1250 0.1250 192,300 +0.00(+0.00%)
Feb 13, 2023 0.1300 0.1350 0.1250 0.1250 61,257 -0.01(-3.85%)
Feb 10, 2023 0.1300 0.1300 0.1300 0.1300 32,500 +0.00(+0.00%)
Feb 09, 2023 0.1350 0.1350 0.1300 0.1300 144,700 -0.01(-7.14%)
Feb 08, 2023 0.1550 0.1550 0.1350 0.1400 264,621 -0.01(-9.68%)
Feb 07, 2023 0.1600 0.1600 0.1450 0.1550 1,166,200 +0.01(+10.71%)
Feb 06, 2023 0.1350 0.1600 0.1350 0.1400 1,276,347 +0.01(+3.70%)
Feb 03, 2023 0.1300 0.1350 0.1200 0.1350 355,572 +0.02(+17.39%)
Feb 02, 2023 0.1100 0.1150 0.1100 0.1150 105,847 +0.01(+4.55%)
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.