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

Moovly Media Inc (OP: MVVYF )

0.0159 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 30, 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 29, 2024 0.0258 0.0258 0.0258 0.0258 3,000 -0.00(-5.84%)
Feb 28, 2024 0.0270 0.0274 0.0270 0.0274 996 -0.00(-0.36%)
Feb 27, 2024 0.0272 0.0275 0.0272 0.0275 500 +0.00(+6.59%)
Feb 26, 2024 0.0272 0.0272 0.0258 0.0258 700 -0.00(-2.64%)
Feb 22, 2024 0.0265 0 +0.00(+2.71%)
Feb 21, 2024 0.0280 0.0280 0.0258 0.0258 13,600 -0.00(-11.03%)
Feb 20, 2024 0.0290 0.0294 0.0290 0.0290 20,050 -0.00(-7.94%)
Feb 16, 2024 0.0315 0.0315 0.0315 0.0315 1,000 +0.00(+0.96%)
Feb 15, 2024 0.0290 0.0340 0.0290 0.0312 135,500 +0.00(+9.09%)
Feb 14, 2024 0.0286 0.0286 0.0286 0.0286 1,219 +0.00(+2.14%)
Feb 12, 2024 0.0280 0 -0.00(-1.41%)
Feb 09, 2024 0.0272 0.0284 0.0272 0.0284 20,536 +0.00(+4.41%)
Feb 08, 2024 0.0268 0.0272 0.0268 0.0272 3,250 +0.00(+1.12%)
Feb 07, 2024 0.0269 0.0269 0.0269 0.0269 5,000 -0.00(-3.93%)
Feb 06, 2024 0.0280 0.0280 0.0280 0.0280 17,500 +0.00(+4.09%)
Feb 05, 2024 0.0279 0.0279 0.0257 0.0269 126,000 -0.00(-7.88%)
Feb 01, 2024 0.0292 0 -0.00(-3.63%)
Jan 31, 2024 0.0303 0.0303 0.0303 0.0303 500 -0.00(-3.81%)
Jan 30, 2024 0.0315 0.0315 0.0315 0.0315 2,390 -0.00(-0.94%)
Jan 26, 2024 0.0318 0 -0.00(-1.85%)
Jan 24, 2024 0.0324 0 -0.00(-2.11%)
Jan 23, 2024 0.0331 0.0331 0.0331 0.0331 250 +0.00(+1.53%)
Jan 19, 2024 0.0326 0 +0.00(+1.24%)
Jan 18, 2024 0.0315 0.0324 0.0315 0.0322 20,000 -0.00(-0.62%)
Jan 17, 2024 0.0324 0.0331 0.0324 0.0324 1,500 -0.00(-9.24%)
Jan 16, 2024 0.0357 0.0357 0.0349 0.0357 2,601 -0.00(-1.92%)
Jan 12, 2024 0.0364 0.0364 0.0364 0.0364 500 +0.00(+9.64%)
Jan 11, 2024 0.0308 0.0332 0.0308 0.0332 5,575 +0.00(+10.30%)
Jan 10, 2024 0.0299 0.0301 0.0299 0.0301 650 -0.00(-5.05%)
Jan 09, 2024 0.0317 0.0317 0.0317 0.0317 1,000 +0.00(+5.67%)
Jan 04, 2024 0.0300 0 -0.00(-0.66%)
Dec 29, 2023 0.0302 0 -0.00(-0.33%)
Dec 28, 2023 0.0280 0.0347 0.0280 0.0303 25,100 -0.00(-10.36%)
Dec 27, 2023 0.0341 0.0355 0.0331 0.0338 10,471 -0.00(-0.59%)
Dec 26, 2023 0.0293 0.0340 0.0293 0.0340 31,500 +0.00(+0.00%)
Dec 22, 2023 0.0332 0.0340 0.0332 0.0340 5,500 +0.01(+25.00%)
Dec 21, 2023 0.0279 0.0279 0.0272 0.0272 3,020 -0.00(-13.38%)
Dec 20, 2023 0.0314 0.0314 0.0314 0.0314 1,000 -0.00(-3.68%)
Dec 19, 2023 0.0326 0.0326 0.0326 0.0326 300 +0.00(+1.87%)
Dec 18, 2023 0.0268 0.0320 0.0268 0.0320 7,880 +0.00(+8.84%)
Dec 15, 2023 0.0308 0.0311 0.0294 0.0294 6,350 +0.00(+1.38%)
Dec 14, 2023 0.0274 0.0290 0.0211 0.0290 30,128 +0.00(+18.85%)
Dec 13, 2023 0.0294 0.0294 0.0244 0.0244 95,000 -0.00(-6.15%)
Dec 12, 2023 0.0260 0.0260 0.0260 0.0260 500 +0.00(+0.00%)
Dec 08, 2023 0.0260 0 -0.00(-8.13%)
Dec 07, 2023 0.0288 0.0305 0.0261 0.0283 9,450 -0.00(-5.98%)
Dec 06, 2023 0.0301 0.0301 0.0301 0.0301 12,000 -0.00(-0.99%)
Dec 05, 2023 0.0310 0.0310 0.0304 0.0304 25,100 -0.00(-4.10%)
Dec 04, 2023 0.0261 0.0317 0.0261 0.0317 15,000 -0.00(-6.21%)
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.