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 (%)
Mar 31, 2021 0.6200 0.6200 0.5700 0.5800 332,435 -0.02(-3.33%)
Mar 30, 2021 0.6000 0.6200 0.5600 0.6000 297,234 -0.02(-3.23%)
Mar 29, 2021 0.6200 0.6200 0.6000 0.6200 420,022 +0.00(+0.00%)
Mar 26, 2021 0.6600 0.6700 0.6100 0.6200 235,569 -0.04(-6.06%)
Mar 25, 2021 0.6000 0.6600 0.5900 0.6600 511,227 +0.06(+10.00%)
Mar 24, 2021 0.6600 0.6800 0.5900 0.6000 266,801 -0.06(-9.09%)
Mar 23, 2021 0.7200 0.7300 0.6600 0.6600 360,708 -0.08(-10.81%)
Mar 22, 2021 0.7500 0.7500 0.7000 0.7400 258,826 -0.01(-1.33%)
Mar 19, 2021 0.7500 0.7700 0.7000 0.7500 465,877 -0.02(-2.60%)
Mar 18, 2021 0.7500 0.7900 0.7300 0.7700 1,181,371 +0.04(+5.48%)
Mar 17, 2021 0.6900 0.7400 0.6700 0.7300 496,577 +0.04(+5.80%)
Mar 16, 2021 0.6700 0.6900 0.6600 0.6900 116,042 +0.02(+2.99%)
Mar 15, 2021 0.6900 0.6900 0.6600 0.6700 153,079 -0.01(-1.47%)
Mar 12, 2021 0.6900 0.7200 0.6700 0.6800 478,110 -0.03(-4.23%)
Mar 11, 2021 0.7000 0.7200 0.6600 0.7100 1,071,762 +0.06(+9.23%)
Mar 10, 2021 0.6200 0.7300 0.6200 0.6500 1,193,233 +0.01(+1.56%)
Mar 09, 2021 0.6000 0.6500 0.6000 0.6400 613,721 +0.03(+4.92%)
Mar 08, 2021 0.6400 0.6500 0.6000 0.6100 416,136 -0.03(-4.69%)
Mar 05, 2021 0.6900 0.7200 0.5300 0.6400 931,663 -0.05(-7.25%)
Mar 04, 2021 0.6500 0.7300 0.6200 0.6900 1,696,859 +0.04(+6.15%)
Mar 03, 2021 0.6500 0.6800 0.6200 0.6500 550,198 +0.05(+8.33%)
Mar 02, 2021 0.6600 0.6700 0.6000 0.6000 316,589 -0.04(-6.25%)
Mar 01, 2021 0.6400 0.6900 0.6300 0.6400 296,335 +0.00(+0.00%)
Feb 26, 2021 0.7500 0.7500 0.6400 0.6400 651,460 -0.08(-11.11%)
Feb 25, 2021 0.7400 0.7800 0.6900 0.7200 656,615 +0.03(+4.35%)
Feb 24, 2021 0.6700 0.7600 0.6300 0.6900 1,245,421 +0.07(+11.29%)
Feb 23, 2021 0.7100 0.7400 0.5200 0.6200 2,076,187 -0.14(-18.42%)
Feb 22, 2021 0.8500 0.8600 0.7600 0.7600 885,444 -0.08(-9.52%)
Feb 19, 2021 0.9000 0.9100 0.7500 0.8400 1,571,404 -0.05(-5.62%)
Feb 18, 2021 0.9600 1.020 0.7200 0.8900 4,930,393 +0.04(+4.71%)
Feb 17, 2021 0.6500 0.9100 0.6400 0.8500 5,326,589 +0.24(+39.34%)
Feb 16, 2021 0.5100 0.6200 0.4950 0.6100 2,360,937 +0.11(+23.23%)
Feb 12, 2021 0.4950 0.4950 0.4950 0 +0.04(+8.79%)
Feb 11, 2021 0.5000 0.5000 0.4100 0.4550 1,801,493 -0.05(-10.78%)
Feb 10, 2021 0.4700 0.5500 0.4600 0.5100 2,074,342 +0.05(+12.09%)
Feb 09, 2021 0.3750 0.4550 0.3700 0.4550 3,659,928 +0.11(+31.88%)
Feb 08, 2021 0.3300 0.3500 0.2750 0.3450 3,604,981 -0.02(-5.48%)
Feb 05, 2021 0.4050 0.4050 0.3300 0.3650 2,950,744 -0.04(-9.88%)
Feb 04, 2021 0.5100 0.5500 0.3850 0.4050 6,220,010 -0.08(-17.35%)
Feb 03, 2021 0.4000 0.5200 0.4000 0.4900 5,172,899 +0.10(+25.64%)
Feb 02, 2021 0.3450 0.3950 0.3450 0.3900 3,377,735 +0.05(+13.04%)
Feb 01, 2021 0.3150 0.3500 0.3150 0.3450 1,372,762 +0.03(+9.52%)
Jan 29, 2021 0.2750 0.3150 0.2750 0.3150 3,162,095 +0.05(+18.87%)
Jan 28, 2021 0.2350 0.2800 0.2300 0.2650 2,253,948 +0.04(+15.22%)
Jan 27, 2021 0.1950 0.2400 0.1900 0.2300 2,661,397 +0.04(+21.05%)
Jan 26, 2021 0.1850 0.1900 0.1700 0.1900 1,697,620 +0.01(+5.56%)
Jan 25, 2021 0.1400 0.1800 0.1400 0.1800 3,392,308 +0.04(+28.57%)
Jan 22, 2021 0.1200 0.1400 0.1200 0.1400 1,170,229 +0.02(+16.67%)
Jan 21, 2021 0.1300 0.1400 0.1200 0.1200 374,192 -0.01(-7.69%)
Jan 20, 2021 0.1350 0.1350 0.1300 0.1300 169,000 -0.02(-13.33%)
Jan 19, 2021 0.1300 0.1550 0.1300 0.1500 480,002 +0.02(+20.00%)
Jan 18, 2021 0.1250 0.1250 0.1250 0.1250 121,500 +0.01(+8.70%)
Jan 15, 2021 0.1200 0.1250 0.1100 0.1150 297,520 -0.00(-4.17%)
Jan 14, 2021 0.1250 0.1250 0.1150 0.1200 104,800 -0.01(-4.00%)
Jan 13, 2021 0.1200 0.1250 0.1100 0.1250 128,000 +0.00(+0.00%)
Jan 12, 2021 0.1100 0.1250 0.1050 0.1250 165,000 +0.01(+8.70%)
Jan 11, 2021 0.1300 0.1300 0.1100 0.1150 148,638 -0.01(-8.00%)
Jan 08, 2021 0.1100 0.1350 0.1100 0.1250 381,750 +0.02(+19.05%)
Jan 07, 2021 0.1100 0.1100 0.1050 0.1050 121,800 +0.00(+0.00%)
Jan 05, 2021 0.1050 0.1050 0.1050 0 +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.