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 28, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 27, 2018 0.0950 0.0950 0.0900 0.0900 123,000 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+5.88%)
Mar 23, 2018 0.0850 0.0900 0.0850 0.0850 9,500 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Mar 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 19, 2018 0.0950 0.0950 0.0850 0.0850 40,259 -0.01(-15.00%)
Mar 15, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 14, 2018 0.0850 0.0850 0.0850 0.0850 782 -0.01(-15.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2018 0.0850 0.1000 0.0850 0.1000 148,000 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.1000 0.0900 0.1000 50,000 +0.00(+0.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 01, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Feb 28, 2018 0.0800 0.1000 0.0800 0.0850 54,900 -0.00(-5.56%)
Feb 27, 2018 0.0900 0.0950 0.0900 0.0900 188,300 +0.00(+5.88%)
Feb 23, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 21, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 20, 2018 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Feb 14, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Feb 09, 2018 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Feb 08, 2018 0.0800 0.0800 0.0750 0.0750 64,526 -0.01(-6.25%)
Feb 07, 2018 0.0800 0.0800 0.0800 0.0800 29,400 +0.01(+6.67%)
Feb 06, 2018 0.0900 0.0950 0.0750 0.0750 178,000 -0.01(-11.76%)
Feb 05, 2018 0.0850 0.1000 0.0850 0.0850 73,000 +0.00(+0.00%)
Feb 02, 2018 0.0900 0.0900 0.0850 0.0850 98,000 -0.00(-5.56%)
Feb 01, 2018 0.0900 0.0900 0.0900 0.0900 28,500 +0.00(+0.00%)
Jan 31, 2018 0.0900 0.0900 0.0900 0.0900 16,500 -0.01(-5.26%)
Jan 30, 2018 0.0900 0.0950 0.0950 37,000 +0.01(+5.56%)
Jan 29, 2018 0.1000 0.1000 0.0900 0.0900 50,000 -0.01(-14.29%)
Jan 25, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 24, 2018 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
Jan 23, 2018 0.1050 0.1050 0.1000 0.1050 168,500 +0.00(+0.00%)
Jan 22, 2018 0.1100 0.1100 0.1050 0.1050 94,267 +0.00(+0.00%)
Jan 19, 2018 0.1150 0.1150 0.1050 0.1050 304,077 -0.01(-12.50%)
Jan 18, 2018 0.1150 0.1500 0.1100 0.1200 4,684,091 +0.00(+4.35%)
Jan 17, 2018 0.1050 0.1150 0.1050 0.1150 105,000 +0.01(+9.52%)
Jan 16, 2018 0.0950 0.1100 0.0950 0.1050 5,481,067 +0.01(+16.67%)
Jan 15, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jan 12, 2018 0.0950 0.0950 0.0950 0.0950 60,000 +0.01(+5.56%)
Jan 11, 2018 0.0950 0.0950 0.0900 0.0900 46,000 +0.00(+0.00%)
Jan 09, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 08, 2018 0.0950 0.1000 0.0900 0.1000 71,000 +0.00(+0.00%)
Jan 05, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Jan 04, 2018 0.0900 0.0950 0.0900 0.0950 48,000 +0.00(+0.00%)
Jan 03, 2018 0.0900 0.0950 0.0900 0.0950 19,000 +0.01(+5.56%)
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.