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 (%)
Nov 30, 2016 0.1800 0.2000 0.1750 0.1850 314,500 -0.02(-9.76%)
Nov 29, 2016 0.2000 0.2200 0.1800 0.2050 1,156,092 -0.03(-10.87%)
Nov 28, 2016 0.2300 0.2500 0.2100 0.2300 369,053 -0.01(-6.12%)
Nov 25, 2016 0.2800 0.2800 0.2400 0.2450 1,336,292 -0.04(-14.04%)
Nov 24, 2016 0.2400 0.3800 0.2350 0.2850 4,628,824 +0.03(+14.00%)
Nov 23, 2016 0.1950 0.2600 0.1850 0.2500 891,300 +0.10(+61.29%)
Nov 22, 2016 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+3.33%)
Nov 21, 2016 0.1600 0.1600 0.1500 0.1500 41,250 -0.02(-9.09%)
Nov 18, 2016 0.1650 0.1650 0.1650 0.1650 7,000 -0.04(-17.50%)
Nov 17, 2016 0.1750 0.1800 0.1750 0.2000 53,750 +0.05(+29.03%)
Nov 16, 2016 0.1550 0.1550 0.1550 0.1550 5,666 +0.02(+14.81%)
Nov 15, 2016 0.1350 0.1350 0.1350 0.1350 2,666 -0.01(-10.00%)
Nov 11, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 10, 2016 0.1500 0.1500 0.1300 0.1500 111,333 +0.00(+0.00%)
Nov 09, 2016 0.1350 0.1600 0.1300 0.1500 94,500 -0.02(-11.76%)
Nov 02, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 31, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 27, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 24, 2016 0.1600 0.1600 0.1500 0.1500 19,500 -0.01(-3.23%)
Oct 20, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 18, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 13, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 12, 2016 0.1800 0.1800 0.1800 0.1800 500 -0.01(-5.26%)
Oct 11, 2016 0.1700 0.1900 0.1500 0.1900 50,350 +0.01(+5.56%)
Oct 06, 2016 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Oct 03, 2016 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 30, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 29, 2016 0.1950 0.2100 0.1950 0.2100 79,900 +0.02(+10.53%)
Sep 28, 2016 0.1900 0.1900 0.1900 0.1900 4,662 -0.01(-5.00%)
Sep 27, 2016 0.2000 0.2000 0.1900 0.2000 188,700 +0.00(+0.00%)
Sep 26, 2016 0.2000 0.2000 0.2000 0.2000 41,600 -0.01(-6.98%)
Sep 23, 2016 0.2150 0.2150 0.2150 0.2150 34,166 -0.01(-2.27%)
Sep 22, 2016 0.2250 0.2250 0.1950 0.2200 196,800 +0.00(+0.00%)
Sep 21, 2016 0.2000 0.2300 0.2000 0.2200 519,832 +0.02(+12.82%)
Sep 20, 2016 0.1800 0.1950 0.1750 0.1950 284,333 +0.02(+11.43%)
Sep 19, 2016 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-2.78%)
Sep 15, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 12, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 09, 2016 0.1800 0.1800 0.1650 0.1800 66,001 -0.02(-10.00%)
Sep 08, 2016 0.1950 0.2000 0.1950 0.2000 22,500 +0.01(+2.56%)
Sep 07, 2016 0.2100 0.2150 0.1950 0.1950 107,150 -0.01(-7.14%)
Sep 06, 2016 0.1800 0.2150 0.1800 0.2100 170,000 +0.03(+16.67%)
Sep 02, 2016 0.1800 0.1800 0.1800 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.