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 (%)
Nov 30, 2023 0.0500 0.0500 0.0450 0.0450 28,099 -0.01(-10.00%)
Nov 29, 2023 0.0500 0.0550 0.0500 0.0500 1,490,070 +0.00(+0.00%)
Nov 28, 2023 0.0500 0.0500 0.0500 0.0500 14,100 -0.01(-16.67%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Nov 24, 2023 0.0550 0.0550 0.0550 0.0550 11,000 -0.01(-15.38%)
Nov 23, 2023 0.0650 0.0650 0.0650 0.0650 108,880 +0.01(+18.18%)
Nov 22, 2023 0.0600 0.0600 0.0550 0.0550 46,000 -0.00(-8.33%)
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 16, 2023 0.0650 0 -0.01(-7.14%)
Nov 15, 2023 0.0700 0.0700 0.0700 0.0700 6,666 -0.00(-6.67%)
Nov 13, 2023 0.0750 0 -0.01(-6.25%)
Nov 10, 2023 0.0700 0.0800 0.0700 0.0800 25,300 +0.01(+23.08%)
Nov 09, 2023 0.0550 0.0650 0.0550 0.0650 85,000 +0.01(+8.33%)
Nov 07, 2023 0.0600 0 +0.00(+0.00%)
Nov 06, 2023 0.0650 0.0650 0.0600 0.0600 145,000 -0.01(-7.69%)
Nov 03, 2023 0.0650 0.0700 0.0650 0.0650 74,199 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0750 0.0650 0.0650 83,350 -0.01(-7.14%)
Nov 01, 2023 0.0700 0.0700 0.0700 0.0700 308,000 +0.02(+27.27%)
Oct 31, 2023 0.0600 0.0600 0.0550 0.0550 303,000 +0.00(+0.00%)
Oct 30, 2023 0.0800 0.0800 0.0550 0.0550 4,900 +0.00(+0.00%)
Oct 27, 2023 0.0600 0.0600 0.0550 0.0550 79,000 +0.00(+0.00%)
Oct 26, 2023 0.0650 0.0650 0.0500 0.0550 31,170 -0.02(-26.67%)
Oct 25, 2023 0.0500 0.0750 0.0500 0.0750 46,233 +0.02(+50.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 93,000 +0.00(+0.00%)
Oct 23, 2023 0.0450 0.0500 0.0450 0.0500 136,000 +0.01(+11.11%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Oct 19, 2023 0.0450 0.0450 0.0400 0.0400 103,750 -0.00(-11.11%)
Oct 18, 2023 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+12.50%)
Oct 16, 2023 0.0400 0 +0.00(+14.29%)
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 1,176 -0.00(-12.50%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+14.29%)
Oct 10, 2023 0.0400 0.0400 0.0350 0.0350 101,000 +0.00(+0.00%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 1,107 +0.00(+0.00%)
Oct 02, 2023 0.0350 0 -0.00(-12.50%)
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Sep 28, 2023 0.0400 0.0450 0.0400 0.0400 472,000 +0.00(+14.29%)
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 153,159 -0.00(-11.11%)
Sep 22, 2023 0.0450 0 -0.01(-10.00%)
Sep 21, 2023 0.0450 0.0500 0.0400 0.0500 57,500 +0.00(+0.00%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Sep 19, 2023 0.0450 0.0450 0.0450 0.0450 125,000 -0.01(-10.00%)
Sep 18, 2023 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Sep 15, 2023 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Sep 14, 2023 0.0450 0.0450 0.0400 0.0450 46,500 +0.00(+0.00%)
Sep 13, 2023 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Sep 12, 2023 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Sep 11, 2023 0.0400 0.0450 0.0400 0.0450 17,001 +0.00(+12.50%)
Sep 08, 2023 0.0450 0.0450 0.0400 0.0400 47,435 +0.00(+0.00%)
Sep 06, 2023 0.0400 0 +0.00(+0.00%)
Sep 05, 2023 0.0450 0.0450 0.0400 0.0400 42,000 -0.00(-11.11%)
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.