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 31, 2018 0.1000 0.1000 0.0900 0.0900 40,000 +0.00(+5.88%)
May 29, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 28, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 25, 2018 0.0950 0.1100 0.0950 0.1050 95,033 +0.01(+16.67%)
May 24, 2018 0.0750 0.0900 0.0750 0.0900 696,750 +0.02(+28.57%)
May 23, 2018 0.0700 0.0700 0.0700 0.0700 44,500 +0.00(+0.00%)
May 22, 2018 0.0750 0.0750 0.0700 0.0700 118,000 -0.01(-12.50%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 18,500 -0.01(-5.88%)
May 15, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2018 0.0850 0.0900 0.0850 0.0900 34,000 +0.00(+5.88%)
May 11, 2018 0.0800 0.0850 0.0800 0.0850 210,001 +0.00(+0.00%)
May 10, 2018 0.0750 0.0850 0.0750 0.0850 249,692 +0.01(+13.33%)
May 08, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 04, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 03, 2018 0.0850 0.0850 0.0850 0.0850 88,000 +0.00(+0.00%)
May 02, 2018 0.0800 0.0850 0.0800 0.0850 57,000 +0.01(+6.25%)
May 01, 2018 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Apr 30, 2018 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Apr 27, 2018 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 17, 2018 0.0850 0.0850 0.0850 0.0850 63,000 +0.00(+0.00%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 22,800 +0.01(+6.25%)
Apr 12, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 02, 2018 0.0850 0.0850 0.0800 0.0850 151,500 +0.00(+0.00%)
Mar 28, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 27, 2018 0.0950 0.0950 0.0900 0.0900 123,000 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+5.88%)
Mar 23, 2018 0.0850 0.0900 0.0850 0.0850 9,500 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Mar 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 19, 2018 0.0950 0.0950 0.0850 0.0850 40,259 -0.01(-15.00%)
Mar 15, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 14, 2018 0.0850 0.0850 0.0850 0.0850 782 -0.01(-15.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2018 0.0850 0.1000 0.0850 0.1000 148,000 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.1000 0.0900 0.1000 50,000 +0.00(+0.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0 +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.