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 (%)
Jul 29, 2022 0.0800 0 +0.01(+6.67%)
Jul 28, 2022 0.0750 0.0750 0.0700 0.0750 287,000 +0.00(+0.00%)
Jul 27, 2022 0.0700 0.0750 0.0700 0.0750 20,050 +0.00(+7.14%)
Jul 26, 2022 0.0700 0.0750 0.0650 0.0700 130,010 -0.00(-6.67%)
Jul 25, 2022 0.0750 0.0750 0.0750 0.0750 50,230 +0.00(+0.00%)
Jul 22, 2022 0.0750 0.0750 0.0750 0.0750 29,001 +0.00(+0.00%)
Jul 21, 2022 0.0750 0.0750 0.0750 0.0750 53,523 -0.01(-6.25%)
Jul 20, 2022 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Jul 19, 2022 0.0800 0.0800 0.0800 0.0800 61,000 +0.00(+0.00%)
Jul 18, 2022 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Jul 15, 2022 0.0650 0.0850 0.0650 0.0800 190,774 +0.03(+45.45%)
Jul 13, 2022 0.0550 0 +0.00(+0.00%)
Jul 11, 2022 0.0550 0 -0.00(-8.33%)
Jul 07, 2022 0.0600 370 -0.01(-14.29%)
Jul 06, 2022 0.0750 0.0750 0.0700 0.0700 9,440 +0.00(+0.00%)
Jul 05, 2022 0.0700 0.0700 0.0700 0.0700 21,600 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+16.67%)
Jun 29, 2022 0.0600 0 -0.01(-14.29%)
Jun 28, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 27, 2022 0.0700 0.0700 0.0700 0.0700 21,333 +0.00(+0.00%)
Jun 24, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jun 23, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 22, 2022 0.0750 0.0750 0.0700 0.0700 28,200 +0.00(+0.00%)
Jun 20, 2022 0.0700 0 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0750 0.0700 0.0700 27,000 +0.00(+0.00%)
Jun 16, 2022 0.0700 0.0700 0.0700 0.0700 32,110 +0.00(+0.00%)
Jun 15, 2022 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 22,900 +0.00(+0.00%)
Jun 13, 2022 0.0700 0.0750 0.0700 0.0750 12,900 +0.00(+7.14%)
Jun 10, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 09, 2022 0.0750 0.0750 0.0700 0.0700 9,121 -0.00(-6.67%)
Jun 08, 2022 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Jun 07, 2022 0.0750 0.0800 0.0750 0.0750 68,000 -0.01(-6.25%)
Jun 06, 2022 0.1000 0.1000 0.0800 0.0800 122,380 -0.01(-15.79%)
Jun 03, 2022 0.1100 0.1100 0.0950 0.0950 121,762 -0.02(-17.39%)
Jun 02, 2022 0.1200 0.1350 0.1100 0.1150 678,730 +0.04(+43.75%)
Jun 01, 2022 0.0900 0.0900 0.0800 0.0800 67,478 +0.00(+0.00%)
May 31, 2022 0.0800 0.0900 0.0800 0.0800 358,634 +0.00(+0.00%)
May 30, 2022 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%)
May 27, 2022 0.0700 0.0750 0.0700 0.0750 13,800 +0.00(+7.14%)
May 26, 2022 0.0650 0.0700 0.0600 0.0700 99,809 +0.01(+7.69%)
May 24, 2022 0.0650 0 +0.00(+0.00%)
May 19, 2022 0.0650 0 -0.01(-7.14%)
May 18, 2022 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
May 17, 2022 0.0750 0.0750 0.0750 0.0750 6,711 +0.00(+0.00%)
May 16, 2022 0.0700 0.0750 0.0700 0.0750 102,080 +0.00(+7.14%)
May 13, 2022 0.0650 0.0700 0.0650 0.0700 29,024 +0.01(+16.67%)
May 12, 2022 0.0600 0.0600 0.0500 0.0600 265,250 -0.01(-7.69%)
May 11, 2022 0.0750 0.0750 0.0650 0.0650 76,743 -0.01(-7.14%)
May 10, 2022 0.0750 0.0750 0.0700 0.0700 51,000 +0.00(+0.00%)
May 09, 2022 0.0800 0.0800 0.0650 0.0700 69,000 -0.00(-6.67%)
May 06, 2022 0.0700 0.0750 0.0700 0.0750 42,500 +0.00(+7.14%)
May 05, 2022 0.0700 0.0700 0.0700 0.0700 42,000 +0.01(+7.69%)
May 04, 2022 0.0650 0.0650 0.0650 0.0650 63,800 +0.00(+0.00%)
May 03, 2022 0.0700 0.0700 0.0650 0.0650 109,598 -0.01(-7.14%)
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.