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 (%)
Jun 30, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 29, 2021 0.2000 0.2050 0.1950 0.1950 254,834 +0.00(+0.00%)
Jun 28, 2021 0.1950 0.2050 0.1850 0.1950 338,308 -0.01(-4.88%)
Jun 25, 2021 0.2000 0.2050 0.1750 0.2050 268,337 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2300 0.2050 0.2050 516,118 -0.05(-18.00%)
Jun 23, 2021 0.2400 0.2650 0.2250 0.2500 2,212,103 +0.07(+35.14%)
Jun 22, 2021 0.1800 0.1850 0.1750 0.1850 540,570 +0.00(+0.00%)
Jun 21, 2021 0.1950 0.1950 0.1850 0.1850 180,781 -0.01(-5.13%)
Jun 18, 2021 0.1700 0.1950 0.1600 0.1950 274,280 +0.04(+21.88%)
Jun 17, 2021 0.1750 0.1750 0.1550 0.1600 659,061 -0.01(-8.57%)
Jun 16, 2021 0.1850 0.1900 0.1750 0.1750 199,337 -0.01(-5.41%)
Jun 15, 2021 0.1900 0.1900 0.1800 0.1850 181,596 -0.01(-2.63%)
Jun 14, 2021 0.2000 0.2000 0.1850 0.1900 201,855 -0.01(-5.00%)
Jun 11, 2021 0.1950 0.2000 0.1950 0.2000 302,865 +0.01(+2.56%)
Jun 10, 2021 0.1950 0.2000 0.1950 0.1950 90,590 -0.01(-2.50%)
Jun 09, 2021 0.2000 0.2000 0.1950 0.2000 98,811 +0.00(+0.00%)
Jun 08, 2021 0.2100 0.2100 0.1900 0.2000 172,540 -0.00(-2.44%)
Jun 07, 2021 0.2100 0.2150 0.2000 0.2050 203,933 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2200 0.2000 0.2050 200,348 -0.01(-2.38%)
Jun 03, 2021 21.50 0.2150 0.2000 0.2100 13,971,400 +0.01(+2.44%)
Jun 02, 2021 0.2000 0.2100 0.1950 0.2050 203,592 +0.01(+5.13%)
Jun 01, 2021 0.2300 0.2300 0.1800 0.1950 943,676 -0.04(-18.75%)
May 31, 2021 0.2500 0.2500 0.2350 0.2400 100,710 -0.01(-4.00%)
May 28, 2021 0.2550 0.2600 0.2400 0.2500 199,740 -0.01(-1.96%)
May 27, 2021 0.2700 0.2800 0.2500 0.2550 140,116 -0.02(-5.56%)
May 26, 2021 0.2700 0.2850 0.2700 0.2700 57,994 +0.00(+0.00%)
May 25, 2021 0.2850 0.2850 0.2700 0.2700 89,637 -0.02(-6.90%)
May 21, 2021 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
May 20, 2021 0.2900 0.2900 0.2700 0.2750 127,997 -0.01(-5.17%)
May 19, 2021 0.3000 0.3000 0.2850 0.2900 161,474 -0.02(-4.92%)
May 18, 2021 0.2950 0.3200 0.2800 0.3050 219,066 +0.02(+5.17%)
May 17, 2021 0.2800 0.2950 0.2800 0.2900 144,931 +0.03(+11.54%)
May 14, 2021 0.2650 0.2800 0.2600 0.2600 131,918 +0.01(+4.00%)
May 13, 2021 0.3050 0.3050 0.2500 0.2500 555,985 -0.03(-10.71%)
May 12, 2021 0.2850 0.3000 0.2700 0.2800 126,600 -0.00(-1.75%)
May 11, 2021 0.3150 0.3150 0.2800 0.2850 323,469 -0.03(-8.06%)
May 10, 2021 0.3600 0.3650 0.3100 0.3100 88,433 -0.03(-8.82%)
May 07, 2021 0.3500 0.3550 0.3350 0.3400 75,977 +0.01(+3.03%)
May 06, 2021 0.3850 0.3850 0.3200 0.3300 408,090 -0.03(-8.33%)
May 05, 2021 0.3700 0.3800 0.3600 0.3600 37,724 -0.01(-1.37%)
May 04, 2021 0.3600 0.3750 0.3600 0.3650 78,492 +0.00(+0.00%)
May 03, 2021 0.3800 0.3900 0.3650 0.3650 319,734 -0.03(-6.41%)
Apr 30, 2021 0.3950 0.4100 0.3900 0.3900 140,944 -0.01(-2.50%)
Apr 29, 2021 0.4050 0.4100 0.3900 0.4000 403,869 +0.01(+1.27%)
Apr 28, 2021 0.3850 0.3950 0.3800 0.3950 175,757 +0.00(+0.00%)
Apr 27, 2021 0.4200 0.4200 0.3850 0.3950 196,828 -0.01(-3.66%)
Apr 26, 2021 0.4300 0.4400 0.4100 0.4100 290,891 -0.04(-8.89%)
Apr 23, 2021 0.4500 0.4550 0.4300 0.4500 181,980 +0.02(+4.65%)
Apr 22, 2021 0.4700 0.4700 0.4300 0.4300 847,114 -0.01(-2.27%)
Apr 21, 2021 0.3850 0.4400 0.3850 0.4400 246,990 +0.05(+14.29%)
Apr 20, 2021 0.3700 0.4400 0.3650 0.3850 319,601 +0.02(+5.48%)
Apr 19, 2021 0.4250 0.4350 0.3500 0.3650 792,093 -0.08(-17.05%)
Apr 16, 2021 0.4850 0.4900 0.4250 0.4400 345,788 -0.05(-10.20%)
Apr 15, 2021 0.4900 0.5100 0.4800 0.4900 88,865 -0.01(-2.00%)
Apr 14, 2021 0.5100 0.5200 0.4750 0.5000 470,797 -0.02(-3.85%)
Apr 13, 2021 0.5100 0.5400 0.5000 0.5200 185,828 +0.02(+4.00%)
Apr 12, 2021 0.5100 0.5800 0.4900 0.5000 394,864 +0.00(+0.00%)
Apr 09, 2021 0.4600 0.5500 0.4600 0.5000 457,233 +0.03(+6.38%)
Apr 08, 2021 0.4900 0.4900 0.4250 0.4700 574,511 -0.02(-4.08%)
Apr 07, 2021 0.5300 0.5500 0.4800 0.4900 612,131 -0.04(-7.55%)
Apr 06, 2021 0.5800 0.5800 0.5300 0.5300 261,353 -0.05(-8.62%)
Apr 05, 2021 0.6000 0.6000 0.5700 0.5800 127,483 -0.03(-4.92%)
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.