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
Last 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 (%)
Jun 30, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 26, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 25, 2020 0.0650 0.0650 0.0650 0.0650 68,000 +0.00(+0.00%)
Jun 24, 2020 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jun 23, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jun 22, 2020 0.0650 0.0650 0.0650 573 +0.00(+0.00%)
Jun 19, 2020 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Jun 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2020 0.0700 0.0750 0.0700 0.0700 29,000 -0.00(-6.67%)
Jun 12, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 11, 2020 0.0850 0.0850 0.0800 0.0800 6,431 +0.00(+0.00%)
Jun 10, 2020 0.0850 0.0850 0.0800 0.0800 108,900 +0.01(+6.67%)
Jun 09, 2020 0.0900 0.0900 0.0750 0.0750 17,500 -0.01(-16.67%)
Jun 08, 2020 0.0800 0.0900 0.0800 0.0900 17,000 +0.02(+28.57%)
Jun 04, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 02, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 28, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 27, 2020 0.0900 0.0900 0.0900 0.0900 5,249 +0.00(+0.00%)
May 26, 2020 0.0900 0.0900 0.0900 0.0900 51,111 +0.00(+5.88%)
May 22, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 21, 2020 0.0850 0.0900 0.0800 0.0900 101,499 +0.01(+12.50%)
May 20, 2020 0.0900 0.0900 0.0800 0.0800 96,555 -0.01(-11.11%)
May 19, 2020 0.0900 0.0900 0.0900 0.0900 75,100 +0.00(+5.88%)
May 15, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 14, 2020 0.0800 0.0850 0.0750 0.0850 1,059,666 +0.03(+41.67%)
May 13, 2020 0.0800 0.0850 0.0600 0.0600 65,352 +0.00(+0.00%)
May 12, 2020 0.0550 0.0600 0.0500 0.0600 1,147,000 +0.00(+9.09%)
May 11, 2020 0.0400 0.0550 0.0400 0.0550 137,091 +0.02(+57.14%)
May 06, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 05, 2020 0.0400 0.0500 0.0400 0.0400 252,000 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 43,000 -0.00(-11.11%)
Apr 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 28, 2020 0.0350 0.0400 0.0350 0.0400 225,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-33.33%)
Apr 13, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.01(+28.57%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 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.