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 29, 2022 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Apr 28, 2022 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Apr 27, 2022 0.0750 0.0750 0.0750 0.0750 2,098 +0.00(+0.00%)
Apr 26, 2022 0.0750 0.0750 0.0750 0.0750 5,013 +0.00(+0.00%)
Apr 25, 2022 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Apr 22, 2022 0.0800 0.0800 0.0750 0.0800 14,850 +0.01(+6.67%)
Apr 21, 2022 0.0750 0.0750 0.0750 0.0750 10,025 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+0.00%)
Apr 19, 2022 0.0800 0.0800 0.0750 0.0750 6,500 +0.00(+0.00%)
Apr 18, 2022 0.0750 0.0800 0.0750 0.0750 46,941 -0.01(-6.25%)
Apr 14, 2022 0.0800 0 +0.00(+0.00%)
Apr 13, 2022 0.0700 0.0800 0.0700 0.0800 103,946 +0.01(+6.67%)
Apr 12, 2022 0.0750 0.0750 0.0750 0.0750 12,801 +0.00(+0.00%)
Apr 11, 2022 0.0750 0.0750 0.0750 0.0750 64,591 +0.00(+0.00%)
Apr 08, 2022 0.0750 0.0750 0.0750 0.0750 1,027 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0800 0.0750 0.0750 41,020 -0.01(-6.25%)
Apr 05, 2022 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Apr 04, 2022 0.0800 0.0800 0.0750 0.0750 141,664 -0.01(-6.25%)
Apr 01, 2022 0.0800 0.0800 0.0800 0.0800 3,962 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0800 0.0800 0.0800 1,035 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0800 0.0800 66,033 -0.01(-5.88%)
Mar 29, 2022 0.0850 0.0850 0.0800 0.0850 258,000 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0850 0.0850 46,065 +0.00(+0.00%)
Mar 24, 2022 0.0850 29 +0.00(+0.00%)
Mar 23, 2022 0.0850 0.0850 0.0850 0.0850 3,200 -0.01(-10.53%)
Mar 21, 2022 0.0950 650 +0.01(+5.56%)
Mar 18, 2022 0.0800 0.0900 0.0800 0.0900 61,086 +0.00(+0.00%)
Mar 17, 2022 0.0800 0.0900 0.0800 0.0900 10,250 +0.01(+12.50%)
Mar 16, 2022 0.0800 0.0850 0.0800 0.0800 123,680 -0.01(-5.88%)
Mar 15, 2022 0.0850 0.0850 0.0850 0.0850 18,888 -0.01(-15.00%)
Mar 14, 2022 0.1000 0.1000 0.1000 0.1000 614 +0.00(+0.00%)
Mar 11, 2022 0.1050 0.1050 0.1000 0.1000 44,126 +0.01(+11.11%)
Mar 10, 2022 0.0900 0.0950 0.0900 0.0900 20,013 -0.01(-5.26%)
Mar 09, 2022 0.0800 0.0950 0.0800 0.0950 82,858 +0.02(+26.67%)
Mar 08, 2022 0.0900 0.0900 0.0750 0.0750 33,970 -0.01(-11.76%)
Mar 07, 2022 0.0800 0.1000 0.0800 0.0850 152,748 +0.00(+0.00%)
Mar 04, 2022 0.0800 0.0850 0.0800 0.0850 7,630 +0.01(+6.25%)
Mar 03, 2022 0.0800 0.0850 0.0800 0.0800 9,100 -0.01(-11.11%)
Mar 02, 2022 0.0800 0.0900 0.0750 0.0900 158,575 +0.00(+5.88%)
Mar 01, 2022 0.0900 0.0900 0.0850 0.0850 78,814 -0.00(-5.56%)
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%)
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.