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
Streaming Delayed 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 (%)
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%)
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.