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 (%)
Apr 30, 2021 0.3950 0.4100 0.3900 0.3900 140,944 -0.01(-2.50%)
Apr 29, 2021 0.4050 0.4100 0.3900 0.4000 403,869 +0.01(+1.27%)
Apr 28, 2021 0.3850 0.3950 0.3800 0.3950 175,757 +0.00(+0.00%)
Apr 27, 2021 0.4200 0.4200 0.3850 0.3950 196,828 -0.01(-3.66%)
Apr 26, 2021 0.4300 0.4400 0.4100 0.4100 290,891 -0.04(-8.89%)
Apr 23, 2021 0.4500 0.4550 0.4300 0.4500 181,980 +0.02(+4.65%)
Apr 22, 2021 0.4700 0.4700 0.4300 0.4300 847,114 -0.01(-2.27%)
Apr 21, 2021 0.3850 0.4400 0.3850 0.4400 246,990 +0.05(+14.29%)
Apr 20, 2021 0.3700 0.4400 0.3650 0.3850 319,601 +0.02(+5.48%)
Apr 19, 2021 0.4250 0.4350 0.3500 0.3650 792,093 -0.08(-17.05%)
Apr 16, 2021 0.4850 0.4900 0.4250 0.4400 345,788 -0.05(-10.20%)
Apr 15, 2021 0.4900 0.5100 0.4800 0.4900 88,865 -0.01(-2.00%)
Apr 14, 2021 0.5100 0.5200 0.4750 0.5000 470,797 -0.02(-3.85%)
Apr 13, 2021 0.5100 0.5400 0.5000 0.5200 185,828 +0.02(+4.00%)
Apr 12, 2021 0.5100 0.5800 0.4900 0.5000 394,864 +0.00(+0.00%)
Apr 09, 2021 0.4600 0.5500 0.4600 0.5000 457,233 +0.03(+6.38%)
Apr 08, 2021 0.4900 0.4900 0.4250 0.4700 574,511 -0.02(-4.08%)
Apr 07, 2021 0.5300 0.5500 0.4800 0.4900 612,131 -0.04(-7.55%)
Apr 06, 2021 0.5800 0.5800 0.5300 0.5300 261,353 -0.05(-8.62%)
Apr 05, 2021 0.6000 0.6000 0.5700 0.5800 127,483 -0.03(-4.92%)
Apr 01, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
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%)
Jan 04, 2021 0.1100 0.1100 0.1050 0.1050 12,699 -0.01(-4.55%)
Dec 31, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2020 0.1000 0.1100 0.1000 0.1100 16,500 +0.00(+0.00%)
Dec 29, 2020 0.1150 0.1200 0.1000 0.1100 527,131 +0.00(+0.00%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Dec 23, 2020 0.0900 0.0900 0.0900 0.0900 67,000 +0.00(+5.88%)
Dec 22, 2020 0.0700 0.0850 0.0700 0.0850 938,533 +0.01(+21.43%)
Dec 21, 2020 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-6.67%)
Dec 18, 2020 0.0750 0.0750 0.0750 0.0750 31,900 +0.01(+15.38%)
Dec 17, 2020 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Dec 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+16.67%)
Dec 10, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 09, 2020 0.0500 0.0500 0.0500 0.0500 20,000 -0.02(-28.57%)
Dec 03, 2020 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Dec 02, 2020 0.0550 0.0550 0.0500 0.0500 50,000 -0.00(-9.09%)
Dec 01, 2020 0.0550 0.0550 0.0550 0.0550 3,000 -0.02(-21.43%)
Nov 30, 2020 0.0700 0.0700 0.0700 0.0700 2,100 +0.01(+7.69%)
Nov 27, 2020 0.0650 0.0650 0.0650 0.0650 10,166 +0.01(+8.33%)
Nov 26, 2020 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-14.29%)
Nov 24, 2020 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Nov 23, 2020 0.0650 0.0650 0.0500 0.0550 225,433 -0.02(-21.43%)
Nov 16, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 10, 2020 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Nov 09, 2020 0.0500 0.0500 0.0500 0.0500 5,000 -0.02(-28.57%)
Nov 02, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 20, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 19, 2020 0.0650 0.0650 0.0650 0.0650 98,999 -0.01(-7.14%)
Oct 15, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 14, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 13, 2020 0.0600 0.0650 0.0600 0.0650 45,666 +0.00(+0.00%)
Oct 07, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 05, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 01, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 30, 2020 0.0650 0.0650 0.0600 0.0650 18,100 -0.01(-13.33%)
Sep 29, 2020 0.0700 0.0750 0.0700 0.0750 25,000 +0.01(+15.38%)
Sep 28, 2020 0.0600 0.0650 0.0600 0.0650 40,000 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 6,500 -0.01(-18.75%)
Sep 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2020 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0800 0.0800 32,000 -0.01(-5.88%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 02, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 28, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 7,287 +0.01(+13.33%)
Aug 25, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 24, 2020 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Aug 20, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 19, 2020 0.0750 0.0800 0.0750 0.0750 43,260 +0.01(+15.38%)
Aug 18, 2020 0.0650 0.0650 0.0650 870 +0.00(+0.00%)
Aug 14, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 12, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 10, 2020 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Aug 07, 2020 0.0850 0.0850 0.0850 0.0850 12,500 +0.00(+0.00%)
Aug 06, 2020 0.0800 0.0850 0.0800 0.0850 23,000 +0.01(+6.25%)
Aug 04, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 30, 2020 0.0750 0.0750 0.0750 0.0750 240,000 +0.00(+7.14%)
Jul 29, 2020 0.0800 0.0800 0.0700 0.0700 18,000 +0.00(+0.00%)
Jul 28, 2020 0.0750 0.0750 0.0700 0.0700 68,123 +0.00(+0.00%)
Jul 24, 2020 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jul 22, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jul 21, 2020 0.0700 0.0700 0.0600 0.0700 65,423 +0.01(+7.69%)
Jul 20, 2020 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 16, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 14, 2020 0.0650 0.0700 0.0650 0.0700 19,500 +0.00(+0.00%)
Jul 13, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 10, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0700 0.0700 0.0700 18,211 -0.00(-6.67%)
Jul 08, 2020 0.0750 0.0750 0.0750 700 +0.00(+0.00%)
Jul 07, 2020 0.0750 0.0750 0.0750 0.0750 4,609 +0.00(+0.00%)
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%)
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.