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 (%)
Mar 31, 2017 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Mar 30, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 29, 2017 0.1500 0.1650 0.1500 0.1650 7,500 -0.01(-2.94%)
Mar 28, 2017 0.1500 0.1700 0.1500 0.1700 72,000 +0.01(+3.03%)
Mar 27, 2017 0.1550 0.1650 0.1500 0.1650 40,000 +0.02(+10.00%)
Mar 24, 2017 0.1550 0.1650 0.1500 0.1500 260,500 -0.01(-3.23%)
Mar 23, 2017 0.1550 0.1550 0.1550 0.1550 8,999 +0.01(+3.33%)
Mar 22, 2017 0.1550 0.1550 0.1500 0.1500 151,400 -0.01(-6.25%)
Mar 21, 2017 0.1600 0.1700 0.1550 0.1600 231,250 -0.01(-5.88%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 13,000 +0.01(+6.25%)
Mar 17, 2017 0.1750 0.1750 0.1600 0.1600 166,845 -0.01(-3.03%)
Mar 16, 2017 0.1700 0.1800 0.1650 0.1650 319,127 -0.01(-8.33%)
Mar 15, 2017 0.2000 0.2000 0.1700 0.1800 581,786 -0.01(-5.26%)
Mar 14, 2017 0.2000 0.2600 0.1850 0.1900 3,879,490 +0.01(+2.70%)
Mar 13, 2017 0.1800 0.1850 0.1800 0.1850 109,000 -0.01(-2.63%)
Mar 09, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 08, 2017 0.1750 0.1800 0.1750 0.1800 160,015 -0.02(-7.69%)
Mar 07, 2017 0.1800 0.1950 0.1800 0.1950 10,500 +0.02(+8.33%)
Mar 06, 2017 0.1800 0.1800 0.1800 0.1800 137,000 -0.02(-10.00%)
Mar 02, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 28, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 27, 2017 0.1750 0.1800 0.1650 0.1800 44,350 -0.02(-10.00%)
Feb 24, 2017 0.1900 0.2000 0.1900 0.2000 460,366 +0.02(+11.11%)
Feb 23, 2017 0.1850 0.1850 0.1800 0.1800 10,000 -0.01(-5.26%)
Feb 22, 2017 0.1950 0.1950 0.1800 0.1900 352,829 -0.01(-2.56%)
Feb 21, 2017 0.1950 0.1950 0.1950 0.1950 363,400 +0.01(+2.63%)
Feb 17, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 16, 2017 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Feb 15, 2017 0.2000 0.2000 0.2000 0.2000 106,500 +0.00(+0.00%)
Feb 14, 2017 0.2050 0.2100 0.2000 0.2000 106,000 -0.01(-6.98%)
Feb 13, 2017 0.2100 0.2150 0.2100 0.2150 70,000 -0.01(-2.27%)
Feb 10, 2017 0.2150 0.2250 0.2050 0.2200 280,200 +0.00(+0.00%)
Feb 09, 2017 0.1950 0.2200 0.1750 0.2200 280,170 +0.02(+10.00%)
Feb 08, 2017 0.2100 0.2100 0.2000 0.2000 39,000 +0.01(+2.56%)
Feb 07, 2017 0.2000 0.2000 0.1900 0.1950 90,450 +0.00(+0.00%)
Feb 06, 2017 0.1750 0.1950 0.1750 0.1950 30,600 +0.01(+2.63%)
Feb 03, 2017 0.1900 0.1900 0.1900 0.1900 10,666 +0.02(+8.57%)
Feb 02, 2017 0.1850 0.1850 0.1700 0.1750 24,800 -0.01(-5.41%)
Feb 01, 2017 0.1550 0.1850 0.1550 0.1850 693,425 +0.04(+23.33%)
Jan 31, 2017 0.1500 0.1550 0.1500 0.1500 55,300 +0.00(+0.00%)
Jan 30, 2017 0.1500 0.1650 0.1500 0.1500 105,255 -0.02(-9.09%)
Jan 27, 2017 0.1550 0.1650 0.1550 0.1650 6,419 +0.01(+6.45%)
Jan 26, 2017 0.1550 0.1550 0.1550 0.1550 600 -0.01(-6.06%)
Jan 25, 2017 0.1650 0.1700 0.1650 0.1650 116,500 +0.00(+0.00%)
Jan 24, 2017 0.1500 0.1650 0.1500 0.1650 112,355 +0.02(+10.00%)
Jan 23, 2017 0.1500 0.1550 0.1500 0.1500 122,416 -0.01(-6.25%)
Jan 20, 2017 0.1600 0.1650 0.1600 0.1600 65,000 +0.01(+6.67%)
Jan 19, 2017 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Jan 18, 2017 0.1500 0.1500 0.1500 0.1500 163,500 -0.01(-6.25%)
Jan 17, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jan 16, 2017 0.1700 0.1700 0.1550 0.1600 21,166 -0.01(-3.03%)
Jan 13, 2017 0.1600 0.1700 0.1500 0.1650 91,500 +0.01(+3.13%)
Jan 12, 2017 0.1600 0.1600 0.1550 0.1600 115,500 +0.00(+0.00%)
Jan 11, 2017 0.1600 0.1600 0.1550 0.1600 74,400 +0.00(+0.00%)
Jan 10, 2017 0.1600 0.1600 0.1600 0.1600 18,500 +0.01(+3.23%)
Jan 09, 2017 0.1550 0.1550 0.1550 0.1550 8,500 -0.01(-3.13%)
Jan 06, 2017 0.1650 0.1650 0.1600 0.1600 41,140 -0.01(-8.57%)
Jan 05, 2017 0.1650 0.1750 0.1600 0.1750 12,500 +0.01(+6.06%)
Jan 04, 2017 0.1850 0.1850 0.1500 0.1650 191,330 -0.01(-2.94%)
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.