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 (%)
Oct 29, 2021 0.1800 0.1850 0.1750 0.1750 24,390 -0.01(-2.78%)
Oct 28, 2021 0.1750 0.1900 0.1750 0.1800 38,091 +0.01(+5.88%)
Oct 27, 2021 0.1750 0.1750 0.1700 0.1700 18,836 +0.01(+3.03%)
Oct 26, 2021 0.1750 0.1750 0.1650 0.1650 76,142 -0.01(-8.33%)
Oct 25, 2021 0.1850 0.1850 0.1800 0.1800 63,896 +0.00(+0.00%)
Oct 22, 2021 0.2000 0.2000 0.1800 0.1800 289,504 -0.01(-5.26%)
Oct 21, 2021 0.1800 0.1950 0.1750 0.1900 292,306 +0.02(+8.57%)
Oct 20, 2021 0.1800 0.1800 0.1750 0.1750 9,043 +0.00(+0.00%)
Oct 19, 2021 0.1850 0.1850 0.1750 0.1750 152,872 -0.01(-2.78%)
Oct 18, 2021 0.1800 0.1900 0.1800 0.1800 237,757 +0.00(+0.00%)
Oct 15, 2021 0.1750 0.1850 0.1750 0.1800 74,582 +0.01(+2.86%)
Oct 14, 2021 0.1850 0.2000 0.1650 0.1750 1,104,105 -0.01(-5.41%)
Oct 13, 2021 0.1950 0.1950 0.1850 0.1850 66,820 -0.01(-2.63%)
Oct 12, 2021 0.2000 0.2000 0.1800 0.1900 217,881 -0.02(-9.52%)
Oct 08, 2021 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Oct 07, 2021 0.1550 0.1700 0.1550 0.1700 242,170 +0.01(+6.25%)
Oct 06, 2021 0.1350 0.1600 0.1350 0.1600 129,122 +0.02(+14.29%)
Oct 05, 2021 0.1500 0.1500 0.1350 0.1400 31,324 +0.01(+3.70%)
Oct 04, 2021 0.1450 0.1450 0.1350 0.1350 14,657 -0.01(-10.00%)
Oct 01, 2021 0.1300 0.1500 0.1300 0.1500 91,650 +0.02(+15.38%)
Sep 30, 2021 0.1350 0.1350 0.1300 0.1300 60,516 -0.01(-3.70%)
Sep 29, 2021 0.1400 0.1400 0.1350 0.1350 250,355 -0.01(-3.57%)
Sep 28, 2021 0.1450 0.1450 0.1350 0.1400 73,486 -0.00(-3.45%)
Sep 27, 2021 0.1450 0.1500 0.1450 0.1450 8,154 -0.01(-3.33%)
Sep 24, 2021 0.1500 0.1550 0.1500 0.1500 47,715 +0.00(+0.00%)
Sep 23, 2021 0.1400 0.1500 0.1400 0.1500 57,930 +0.01(+7.14%)
Sep 22, 2021 0.1400 0.1450 0.1400 0.1400 123,175 -0.00(-3.45%)
Sep 21, 2021 0.1500 0.1500 0.1350 0.1450 299,119 -0.01(-6.45%)
Sep 20, 2021 0.1500 0.1550 0.1500 0.1550 318,851 -0.01(-3.13%)
Sep 17, 2021 0.1500 0.1600 0.1500 0.1600 57,587 +0.01(+6.67%)
Sep 16, 2021 0.1500 0.1500 0.1500 0.1500 3,650 +0.00(+0.00%)
Sep 15, 2021 0.1500 0.1550 0.1500 0.1500 33,371 +0.00(+0.00%)
Sep 14, 2021 0.1500 0.1500 0.1500 0.1500 41,500 +0.00(+0.00%)
Sep 13, 2021 0.1500 0.1500 0.1500 0.1500 24,436 -0.01(-3.23%)
Sep 10, 2021 0.1500 0.1550 0.1500 0.1550 12,961 +0.00(+0.00%)
Sep 09, 2021 0.1500 0.1550 0.1500 0.1550 51,505 +0.00(+0.00%)
Sep 08, 2021 0.1550 0.1550 0.1550 0.1550 3,550 +0.01(+3.33%)
Sep 07, 2021 0.1550 0.1550 0.1500 0.1500 146,117 -0.01(-6.25%)
Sep 03, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 02, 2021 0.1550 0.1600 0.1550 0.1600 89,049 +0.01(+3.23%)
Sep 01, 2021 0.1550 0.1550 0.1550 0.1550 82,880 -0.01(-3.13%)
Aug 31, 2021 0.1600 0.1600 0.1550 0.1600 51,810 +0.00(+0.00%)
Aug 30, 2021 0.1600 0.1600 0.1600 0.1600 84,735 +0.00(+0.00%)
Aug 27, 2021 0.1700 0.1700 0.1600 0.1600 46,291 +0.00(+0.00%)
Aug 26, 2021 0.1600 0.1700 0.1600 0.1600 41,012 -0.01(-3.03%)
Aug 25, 2021 0.1600 0.1750 0.1600 0.1650 245,277 +0.01(+6.45%)
Aug 24, 2021 0.1600 0.1600 0.1500 0.1550 245,280 -0.01(-3.13%)
Aug 23, 2021 0.1550 0.1600 0.1500 0.1600 281,680 +0.01(+6.67%)
Aug 20, 2021 0.1550 0.1550 0.1500 0.1500 166,177 +0.00(+0.00%)
Aug 19, 2021 0.1600 0.1600 0.1450 0.1500 208,810 -0.01(-3.23%)
Aug 18, 2021 0.1750 0.1750 0.1500 0.1550 1,033,731 -0.02(-11.43%)
Aug 17, 2021 0.1750 0.1750 0.1700 0.1750 133,175 +0.00(+0.00%)
Aug 16, 2021 0.1700 0.1750 0.1700 0.1750 60,082 +0.00(+2.94%)
Aug 13, 2021 0.1750 0.1750 0.1650 0.1700 160,465 -0.01(-5.56%)
Aug 12, 2021 0.1750 0.1800 0.1750 0.1800 38,114 +0.00(+0.00%)
Aug 11, 2021 0.1800 0.1800 0.1750 0.1800 27,869 +0.00(+0.00%)
Aug 10, 2021 0.1850 0.1850 0.1800 0.1800 86,313 +0.01(+2.86%)
Aug 09, 2021 0.1800 0.1800 0.1750 0.1750 160,517 -0.01(-2.78%)
Aug 06, 2021 0.1900 0.1900 0.1750 0.1800 374,661 -0.02(-7.69%)
Aug 05, 2021 0.1900 0.1950 0.1900 0.1950 268,160 +0.01(+2.63%)
Aug 04, 2021 0.2000 0.2000 0.1900 0.1900 559,461 -0.01(-5.00%)
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.