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 (%)
Oct 31, 2018 0.0650 0.0750 0.0650 0.0750 174,000 +0.00(+7.14%)
Oct 30, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Oct 25, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 23, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 22, 2018 0.0700 0.0700 0.0650 0.0650 437,000 +0.00(+0.00%)
Oct 18, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 17, 2018 0.0650 0.0650 0.0650 0.0650 50,020 -0.01(-7.14%)
Oct 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 12, 2018 0.0650 0.0700 0.0650 0.0700 131,000 +0.01(+7.69%)
Oct 11, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 10, 2018 0.0650 0.0700 0.0650 0.0650 334,250 -0.01(-7.14%)
Oct 09, 2018 0.0650 0.0700 0.0650 0.0700 12,856 +0.01(+7.69%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 04, 2018 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Oct 03, 2018 0.0650 0.0700 0.0650 0.0700 124,700 +0.00(+0.00%)
Oct 02, 2018 0.0750 0.0750 0.0700 0.0700 194,000 -0.01(-12.50%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0800 0.0800 0.0800 5,708 +0.00(+0.00%)
Sep 26, 2018 0.0800 0.0800 0.0800 0.0800 68,000 +0.01(+6.67%)
Sep 25, 2018 0.0750 0.0850 0.0750 0.0750 280,304 +0.00(+7.14%)
Sep 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 20, 2018 0.0750 0.0750 0.0700 0.0700 62,000 -0.00(-6.67%)
Sep 19, 2018 0.0750 0.0750 0.0700 0.0750 56,000 +0.00(+7.14%)
Sep 18, 2018 0.0750 0.0750 0.0700 0.0700 125,000 +0.00(+0.00%)
Sep 17, 2018 0.0750 0.0750 0.0700 0.0700 282,000 -0.00(-6.67%)
Sep 14, 2018 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Sep 10, 2018 0.0800 0.0850 0.0800 0.0850 50,000 +0.00(+0.00%)
Sep 07, 2018 0.0750 0.0850 0.0750 0.0850 97,000 +0.01(+13.33%)
Sep 06, 2018 0.0800 0.0800 0.0750 0.0750 52,000 -0.01(-6.25%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 23,754 +0.01(+6.25%)
Aug 28, 2018 0.0850 0.0850 0.0800 0.0800 6,000 +0.00(+0.00%)
Aug 27, 2018 0.0700 0.0800 0.0700 0.0800 22,000 -0.01(-5.88%)
Aug 24, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 20, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 17, 2018 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-5.88%)
Aug 16, 2018 0.0850 0.0850 0.0850 0.0850 14,075 +0.01(+6.25%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 14, 2018 0.0750 0.0800 0.0750 0.0800 229,000 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0800 0.0800 68,000 +0.00(+0.00%)
Aug 10, 2018 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+6.67%)
Aug 09, 2018 0.0800 0.0800 0.0750 0.0750 60,583 +0.00(+0.00%)
Aug 08, 2018 0.0850 0.0850 0.0750 0.0750 85,000 -0.01(-11.76%)
Aug 07, 2018 0.0900 0.0900 0.0850 0.0850 27,000 -0.01(-10.53%)
Aug 02, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
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.