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 (%)
May 28, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 27, 2020 0.0900 0.0900 0.0900 0.0900 5,249 +0.00(+0.00%)
May 26, 2020 0.0900 0.0900 0.0900 0.0900 51,111 +0.00(+5.88%)
May 22, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 21, 2020 0.0850 0.0900 0.0800 0.0900 101,499 +0.01(+12.50%)
May 20, 2020 0.0900 0.0900 0.0800 0.0800 96,555 -0.01(-11.11%)
May 19, 2020 0.0900 0.0900 0.0900 0.0900 75,100 +0.00(+5.88%)
May 15, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 14, 2020 0.0800 0.0850 0.0750 0.0850 1,059,666 +0.03(+41.67%)
May 13, 2020 0.0800 0.0850 0.0600 0.0600 65,352 +0.00(+0.00%)
May 12, 2020 0.0550 0.0600 0.0500 0.0600 1,147,000 +0.00(+9.09%)
May 11, 2020 0.0400 0.0550 0.0400 0.0550 137,091 +0.02(+57.14%)
May 06, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 05, 2020 0.0400 0.0500 0.0400 0.0400 252,000 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 43,000 -0.00(-11.11%)
Apr 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 28, 2020 0.0350 0.0400 0.0350 0.0400 225,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-33.33%)
Apr 13, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.01(+28.57%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Mar 31, 2020 0.0300 0.0300 0.0050 0.0250 1,053,075 -0.01(-37.50%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Mar 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Mar 13, 2020 0.0300 0.0350 0.0300 0.0350 24,569 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0400 0.0300 0.0350 890,000 -0.00(-12.50%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Mar 06, 2020 0.0300 0.0300 0.0250 0.0250 26,001 -0.00(-16.67%)
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.