Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moovly Media Inc (TSV: MVY )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 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 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%)
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%)
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.