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 (%)
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%)
Jan 02, 2018 0.0900 0.0900 0.0900 0.0900 15,600 +0.00(+0.00%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 27, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 22, 2017 0.0900 0.0950 0.0900 0.0950 28,000 +0.01(+5.56%)
Dec 21, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 20, 2017 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Dec 18, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0900 0.0900 41,000 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0950 0.0950 105,000 +0.01(+5.56%)
Dec 13, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Dec 11, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 08, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Dec 07, 2017 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 04, 2017 0.0950 0.0950 0.0850 0.0900 100,000 +0.00(+0.00%)
Dec 01, 2017 0.0950 0.0950 0.0900 0.0900 162,161 -0.01(-5.26%)
Nov 30, 2017 0.0950 0.0950 0.0950 0.0950 90,000 +0.00(+0.00%)
Nov 29, 2017 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Nov 28, 2017 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Nov 27, 2017 0.1000 0.1000 0.0950 0.0950 87,000 -0.01(-5.00%)
Nov 23, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 21, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 20, 2017 0.1050 0.1050 0.1050 0.1050 107,500 +0.00(+0.00%)
Nov 17, 2017 0.1000 0.1050 0.1000 0.1050 524,333 +0.00(+5.00%)
Nov 16, 2017 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Nov 15, 2017 0.1000 0.1000 0.1000 0.1000 3,366 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1100 0.1000 0.1000 24,200 -0.00(-4.76%)
Nov 13, 2017 0.1050 0.1050 0.1050 0.1050 40,334 +0.00(+5.00%)
Nov 10, 2017 0.1000 0.1050 0.1000 0.1000 225,500 -0.00(-4.76%)
Nov 09, 2017 0.0950 0.1050 0.0950 0.1050 250,902 +0.00(+5.00%)
Nov 08, 2017 0.1000 0.1050 0.1000 0.1000 283,579 -0.00(-4.76%)
Nov 07, 2017 0.1100 0.1100 0.0950 0.1050 72,500 -0.01(-4.55%)
Nov 06, 2017 0.1100 0.1150 0.1000 0.1100 93,800 +0.00(+0.00%)
Nov 03, 2017 0.1200 0.1250 0.1050 0.1100 282,579 -0.01(-4.35%)
Nov 02, 2017 0.1200 0.1200 0.1150 0.1150 230,500 +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.