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

Moovly Media Inc (OP: MVVYF )

0.0184 +0.0007 (+3.95%)
Streaming Delayed Price Updated: 10:30 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 (%)
Apr 30, 2021 0.3300 0.3345 0.3152 0.3228 370,900 -0.00(-0.09%)
Apr 29, 2021 0.3400 0.3400 0.3147 0.3231 150,241 +0.01(+2.41%)
Apr 28, 2021 0.3200 0.3200 0.3000 0.3155 221,088 +0.00(+1.02%)
Apr 27, 2021 0.3400 0.3400 0.3076 0.3123 184,916 -0.03(-8.15%)
Apr 26, 2021 0.3500 0.3645 0.3298 0.3400 393,619 -0.01(-4.09%)
Apr 23, 2021 0.3622 0.3690 0.3469 0.3545 166,400 +0.00(+1.29%)
Apr 22, 2021 0.4000 0.4000 0.3466 0.3500 411,885 +0.00(+0.72%)
Apr 21, 2021 0.3260 0.3520 0.3033 0.3475 285,454 +0.03(+9.79%)
Apr 20, 2021 0.2900 0.3500 0.2900 0.3165 225,197 +0.03(+11.44%)
Apr 19, 2021 0.3240 0.3526 0.2800 0.2840 770,344 -0.07(-19.46%)
Apr 16, 2021 0.3827 0.3922 0.3374 0.3526 326,700 -0.04(-10.46%)
Apr 15, 2021 0.3900 0.4071 0.3798 0.3938 115,054 -0.00(-0.33%)
Apr 14, 2021 0.3800 0.4225 0.3800 0.3951 155,143 -0.02(-5.27%)
Apr 13, 2021 0.3800 0.4311 0.3800 0.4171 117,489 +0.02(+5.59%)
Apr 12, 2021 0.3810 0.4469 0.3750 0.3950 254,583 -0.00(-1.05%)
Apr 09, 2021 0.3660 0.4394 0.3610 0.3992 201,500 +0.03(+9.31%)
Apr 08, 2021 0.3795 0.3929 0.3300 0.3652 699,267 -0.02(-5.66%)
Apr 07, 2021 0.4385 0.4385 0.3788 0.3871 359,897 -0.04(-9.41%)
Apr 06, 2021 0.4715 0.4715 0.4220 0.4273 358,765 -0.04(-8.54%)
Apr 05, 2021 0.4932 0.4932 0.4583 0.4672 148,477 -0.01(-1.62%)
Apr 01, 2021 0.5150 0.5150 0.4500 0.4749 128,100 +0.01(+2.73%)
Mar 31, 2021 0.5000 0.5000 0.4533 0.4623 385,792 -0.02(-3.28%)
Mar 30, 2021 0.5050 0.5050 0.4500 0.4780 256,857 +0.00(+0.50%)
Mar 29, 2021 0.4900 0.5100 0.4750 0.4756 111,867 -0.02(-3.08%)
Mar 26, 2021 0.5100 0.5356 0.4823 0.4907 278,300 -0.02(-3.82%)
Mar 25, 2021 0.5168 0.5168 0.4640 0.5102 174,724 +0.03(+7.28%)
Mar 24, 2021 0.5400 0.5426 0.4689 0.4756 236,335 -0.05(-9.31%)
Mar 23, 2021 0.5750 0.5900 0.5243 0.5244 250,544 -0.07(-11.33%)
Mar 22, 2021 0.6050 0.6094 0.5555 0.5914 366,316 -0.01(-1.43%)
Mar 19, 2021 0.6221 0.6263 0.5600 0.6000 361,600 -0.01(-1.64%)
Mar 18, 2021 0.6000 0.6399 0.5862 0.6100 881,398 +0.01(+2.16%)
Mar 17, 2021 0.5571 0.5990 0.5383 0.5971 738,990 +0.05(+9.38%)
Mar 16, 2021 0.5425 0.5578 0.5300 0.5459 399,747 +0.00(+0.11%)
Mar 15, 2021 0.5300 0.5581 0.5254 0.5453 307,514 +0.01(+0.98%)
Mar 12, 2021 0.5543 0.5775 0.5331 0.5400 479,800 -0.02(-3.57%)
Mar 11, 2021 0.5820 0.5820 0.5300 0.5600 762,953 +0.05(+9.80%)
Mar 10, 2021 0.5118 0.5700 0.4881 0.5100 682,377 +0.00(+0.35%)
Mar 09, 2021 0.4800 0.5392 0.4726 0.5082 249,728 +0.03(+5.50%)
Mar 08, 2021 0.4785 0.5260 0.4631 0.4817 521,556 -0.03(-5.18%)
Mar 05, 2021 0.5610 0.5714 0.4200 0.5080 697,600 -0.04(-7.04%)
Mar 04, 2021 0.5175 0.5800 0.5000 0.5465 1,052,610 +0.03(+5.85%)
Mar 03, 2021 0.4830 0.5500 0.4830 0.5163 726,362 +0.03(+5.89%)
Mar 02, 2021 0.5260 0.5400 0.4750 0.4876 357,850 -0.01(-2.48%)
Mar 01, 2021 0.5470 0.5470 0.4880 0.5000 501,367 +0.00(+0.00%)
Feb 26, 2021 0.6000 0.6000 0.5000 0.5000 551,700 -0.07(-12.02%)
Feb 25, 2021 0.6059 0.6280 0.5500 0.5683 1,110,188 +0.02(+4.08%)
Feb 24, 2021 0.5329 0.6097 0.5123 0.5460 963,474 +0.06(+11.43%)
Feb 23, 2021 0.5674 0.5970 0.4142 0.4900 1,658,146 -0.11(-18.43%)
Feb 22, 2021 0.6708 0.7000 0.6000 0.6007 868,834 -0.05(-7.98%)
Feb 19, 2021 0.7500 0.7540 0.6000 0.6528 1,597,400 -0.05(-6.74%)
Feb 18, 2021 0.7130 0.8041 0.5659 0.7000 4,069,281 +0.04(+6.17%)
Feb 17, 2021 0.5200 0.7100 0.4898 0.6593 3,380,816 +0.17(+34.83%)
Feb 16, 2021 0.4000 0.4901 0.3967 0.4890 1,641,918 +0.11(+27.64%)
Feb 12, 2021 0.3638 0.3927 0.3638 0.3831 630,100 +0.02(+4.96%)
Feb 11, 2021 0.3990 0.4200 0.3256 0.3650 1,610,122 -0.04(-10.43%)
Feb 10, 2021 0.3917 0.4339 0.3700 0.4075 1,736,739 +0.05(+14.89%)
Feb 09, 2021 0.2800 0.3550 0.2800 0.3547 2,641,458 +0.08(+30.79%)
Feb 08, 2021 0.2629 0.2770 0.2130 0.2712 1,627,595 -0.02(-6.48%)
Feb 05, 2021 0.3205 0.3302 0.2601 0.2900 1,529,300 -0.03(-8.95%)
Feb 04, 2021 0.4010 0.4300 0.3000 0.3185 3,250,022 -0.07(-18.67%)
Feb 03, 2021 0.3215 0.4073 0.3144 0.3916 3,355,570 +0.09(+28.02%)
Feb 02, 2021 0.2780 0.3100 0.2682 0.3059 1,719,288 +0.04(+14.57%)
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.