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

Moovly Media Inc (OP: MVVYF )

0.0110 -0.0036 (-24.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
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(+0.62%)
Jan 18, 2024 0.0315 0.0324 0.0315 0.0324 12,000 +0.00(+0.00%)
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%)
Dec 01, 2023 0.0368 0.0368 0.0338 0.0338 12,118 -0.00(-1.17%)
Nov 30, 2023 0.0337 0.0342 0.0337 0.0342 2,100 -0.00(-5.00%)
Nov 29, 2023 0.0358 0.0360 0.0358 0.0360 471 -0.00(-6.25%)
Nov 28, 2023 0.0368 0.0384 0.0368 0.0384 3,500 -0.00(-2.54%)
Nov 27, 2023 0.0394 0.0394 0.0394 0.0394 2,200 -0.00(-5.52%)
Nov 24, 2023 0.0414 0.0417 0.0389 0.0417 8,350 -0.00(-7.13%)
Nov 22, 2023 0.0434 0.0449 0.0405 0.0449 6,102 -0.00(-3.02%)
Nov 20, 2023 0.0463 0 +0.00(+6.68%)
Nov 17, 2023 0.0434 0.0434 0.0434 0.0434 256 -0.00(-1.36%)
Nov 15, 2023 0.0440 7,000 -0.01(-16.82%)
Nov 14, 2023 0.0511 0.0529 0.0511 0.0529 6,900 +0.00(+4.34%)
Nov 13, 2023 0.0450 0.0507 0.0450 0.0507 6,600 +0.00(+10.22%)
Nov 10, 2023 0.0421 0.0473 0.0421 0.0460 19,400 +0.01(+16.46%)
Nov 09, 2023 0.0395 0.0395 0.0395 0.0395 9,042 -0.01(-12.22%)
Nov 08, 2023 0.0499 0.0499 0.0450 0.0450 10,500 -0.00(-4.26%)
Nov 07, 2023 0.0470 0.0470 0.0470 0.0470 200 -0.00(-1.26%)
Nov 06, 2023 0.0476 0.0476 0.0476 0.0476 1,000 -0.01(-10.02%)
Nov 03, 2023 0.0529 0.0529 0.0529 0.0529 1,875 +0.00(+5.80%)
Nov 02, 2023 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.60%)
Nov 01, 2023 0.0495 0.0497 0.0495 0.0497 2,104 +0.00(+9.47%)
Oct 30, 2023 0.0454 0 -0.00(-2.78%)
Oct 26, 2023 0.0467 7,020 -0.00(-6.04%)
Oct 25, 2023 0.0429 0.0544 0.0429 0.0497 56,000 +0.01(+31.83%)
Oct 24, 2023 0.0350 0.0377 0.0350 0.0377 14,650 +0.00(+14.59%)
Oct 23, 2023 0.0322 0.0329 0.0322 0.0329 7,200 +0.00(+17.50%)
Oct 19, 2023 0.0280 0 -0.00(-3.78%)
Oct 13, 2023 0.0291 50 -0.00(-1.02%)
Oct 11, 2023 0.0294 0 -0.00(-2.33%)
Oct 10, 2023 0.0240 0.0301 0.0240 0.0301 31,676 -0.00(-3.22%)
Oct 09, 2023 0.0278 0.0311 0.0278 0.0311 130,511 +0.00(+6.14%)
Oct 06, 2023 0.0293 0.0293 0.0293 0.0293 20,000 -0.00(-2.66%)
Oct 04, 2023 0.0301 0 +0.00(+2.03%)
Oct 02, 2023 0.0295 0 +0.00(+6.88%)
Sep 28, 2023 0.0276 0 +0.00(+1.85%)
Sep 27, 2023 0.0301 0.0301 0.0271 0.0271 12,700 -0.00(-12.01%)
Sep 26, 2023 0.0308 0.0308 0.0308 0.0308 1,000 -0.00(-9.41%)
Sep 22, 2023 0.0340 0 +0.00(+0.00%)
Sep 21, 2023 0.0324 0.0340 0.0324 0.0340 2,146 +0.00(+1.49%)
Sep 20, 2023 0.0335 0.0335 0.0335 0.0335 2,000 -0.00(-0.30%)
Sep 19, 2023 0.0333 0.0336 0.0333 0.0336 6,000 +0.00(+0.90%)
Sep 18, 2023 0.0320 0.0333 0.0320 0.0333 21,581 +0.00(+2.15%)
Sep 15, 2023 0.0326 0.0326 0.0326 0.0326 500 +0.00(+5.84%)
Sep 13, 2023 0.0308 0 -0.00(-11.49%)
Sep 11, 2023 0.0348 0 +0.00(+6.75%)
Sep 08, 2023 0.0329 0.0332 0.0326 0.0326 51,650 -0.00(-8.94%)
Sep 07, 2023 0.0320 0.0358 0.0310 0.0358 52,350 +0.00(+2.29%)
Sep 06, 2023 0.0366 0.0366 0.0350 0.0350 14,000 +0.00(+0.00%)
Sep 05, 2023 0.0350 0.0368 0.0350 0.0350 10,400 -0.00(-4.89%)
Sep 01, 2023 0.0310 0.0368 0.0293 0.0368 18,000 +0.01(+26.03%)
Aug 31, 2023 0.0292 0.0292 0.0292 0.0292 1,000 +0.00(+0.00%)
Aug 29, 2023 0.0292 0 +0.00(+20.16%)
Aug 28, 2023 0.0243 0.0243 0.0243 0.0243 3,600 -0.01(-25.46%)
Aug 24, 2023 0.0326 0 -0.00(-0.91%)
Aug 18, 2023 0.0329 0 -0.00(-7.84%)
Aug 17, 2023 0.0429 0.0429 0.0357 0.0357 9,266 +0.00(+11.56%)
Aug 16, 2023 0.0310 0.0372 0.0255 0.0320 18,364 -0.00(-9.09%)
Aug 15, 2023 0.0375 0.0375 0.0352 0.0352 1,910 +0.00(+6.67%)
Aug 14, 2023 0.0330 0.0330 0.0330 0.0330 1,501 +0.01(+19.57%)
Aug 11, 2023 0.0428 0.0428 0.0276 0.0276 1,280 -0.00(-8.00%)
Aug 10, 2023 0.0312 0.0312 0.0288 0.0300 12,400 -0.01(-14.29%)
Aug 09, 2023 0.0353 0.0353 0.0340 0.0350 53,000 -0.00(-6.67%)
Aug 08, 2023 0.0375 0.0375 0.0375 0.0375 2,401 +0.00(+6.53%)
Aug 07, 2023 0.0347 0.0352 0.0347 0.0352 24,400 -0.00(-6.88%)
Aug 04, 2023 0.0378 0.0378 0.0378 0.0378 1,420 +0.00(+12.84%)
Aug 03, 2023 0.0357 0.0378 0.0335 0.0335 39,000 +0.00(+0.00%)
Aug 01, 2023 0.0335 10 -0.00(-0.30%)
Jul 31, 2023 0.0339 0.0369 0.0333 0.0336 72,100 -0.01(-21.68%)
Jul 28, 2023 0.0399 0.0429 0.0399 0.0429 104,921 +0.01(+22.57%)
Jul 27, 2023 0.0374 0.0374 0.0347 0.0350 5,025 +0.00(+0.86%)
Jul 26, 2023 0.0380 0.0380 0.0347 0.0347 10,000 -0.00(-10.34%)
Jul 25, 2023 0.0400 0.0400 0.0384 0.0387 196,480 +0.00(+3.20%)
Jul 21, 2023 0.0375 70 -0.00(-7.64%)
Jul 20, 2023 0.0406 0.0406 0.0406 0.0406 200 -0.00(-2.64%)
Jul 19, 2023 0.0417 0.0417 0.0417 0.0417 43,000 +0.00(+10.03%)
Jul 18, 2023 0.0400 0.0400 0.0379 0.0379 12,500 +0.00(+0.26%)
Jul 17, 2023 0.0378 0.0378 0.0378 0.0378 2,000 +0.00(+1.89%)
Jul 14, 2023 0.0384 0.0384 0.0371 0.0371 6,757 -0.00(-2.37%)
Jul 13, 2023 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-1.30%)
Jul 12, 2023 0.0378 0.0385 0.0368 0.0385 7,050 -0.00(-2.04%)
Jul 11, 2023 0.0400 0.0400 0.0393 0.0393 19,000 -0.00(-2.00%)
Jul 10, 2023 0.0439 0.0439 0.0401 0.0401 500 -0.00(-2.20%)
Jul 07, 2023 0.0410 0.0410 0.0410 0.0410 7,188 -0.01(-12.02%)
Jul 06, 2023 0.0466 0.0466 0.0466 0.0466 10,000 +0.00(+10.95%)
Jul 05, 2023 0.0420 0.0420 0.0405 0.0420 11,810 +0.00(+0.00%)
Jun 30, 2023 0.0420 0 +0.00(+9.09%)
Jun 29, 2023 0.0467 0.0467 0.0350 0.0385 31,513 -0.00(-3.27%)
Jun 28, 2023 0.0450 0.0450 0.0381 0.0398 39,000 -0.01(-11.56%)
Jun 27, 2023 0.0450 0.0450 0.0450 0.0450 14,700 +0.00(+9.76%)
Jun 26, 2023 0.0410 0.0410 0.0410 0.0410 500 -0.00(-0.49%)
Jun 23, 2023 0.0408 0.0412 0.0408 0.0412 6,800 +0.00(+2.49%)
Jun 22, 2023 0.0413 0.0413 0.0402 0.0402 2,200 -0.00(-2.66%)
Jun 21, 2023 0.0446 0.0446 0.0413 0.0413 620 -0.00(-0.72%)
Jun 16, 2023 0.0416 0 -0.00(-3.70%)
Jun 15, 2023 0.0408 0.0470 0.0408 0.0432 2,320 -0.01(-10.93%)
Jun 14, 2023 0.0485 0.0485 0.0485 0.0485 1,000 +0.00(+6.36%)
Jun 13, 2023 0.0420 0.0531 0.0420 0.0456 111,240 +0.00(+1.56%)
Jun 12, 2023 0.0449 0.0483 0.0430 0.0449 13,665 -0.00(-8.37%)
Jun 08, 2023 0.0490 1 -0.00(-0.20%)
Jun 07, 2023 0.0508 0.0508 0.0459 0.0491 74,242 -0.00(-4.84%)
Jun 06, 2023 0.0491 0.0516 0.0445 0.0516 3,700 -0.00(-3.73%)
Jun 05, 2023 0.0650 0.0650 0.0536 0.0536 1,900 +0.01(+11.43%)
Jun 02, 2023 0.0481 0.0481 0.0481 0.0481 107 -0.00(-5.13%)
Jun 01, 2023 0.0430 0.0566 0.0425 0.0507 2,917 +0.01(+10.94%)
May 31, 2023 0.0497 0.0497 0.0447 0.0457 82,397 -0.00(-4.59%)
May 30, 2023 0.0556 0.0556 0.0477 0.0479 134,420 -0.01(-14.62%)
May 26, 2023 0.0481 0.0561 0.0480 0.0561 20,280 +0.01(+14.02%)
May 25, 2023 0.0466 0.0492 0.0466 0.0492 11,750 -0.01(-18.54%)
May 23, 2023 0.0604 14,000 +0.01(+20.56%)
May 22, 2023 0.0495 0.0540 0.0495 0.0501 80,500 -0.00(-1.38%)
May 19, 2023 0.0523 0.0523 0.0491 0.0508 70,020 +0.00(+0.00%)
May 18, 2023 0.0508 0.0508 0.0508 0.0508 1,000 -0.00(-6.62%)
May 17, 2023 0.0544 0.0544 0.0544 0.0544 842 -0.00(-6.04%)
May 16, 2023 0.0430 0.0579 0.0430 0.0579 18,242 +0.01(+12.43%)
May 15, 2023 0.0575 0.0575 0.0515 0.0515 10,420 -0.00(-1.34%)
May 12, 2023 0.0522 0.0522 0.0522 0.0522 35,000 -0.00(-0.76%)
May 11, 2023 0.0526 0.0534 0.0526 0.0526 63,600 -0.00(-4.54%)
May 10, 2023 0.0523 0.0611 0.0523 0.0551 62,431 -0.00(-2.65%)
May 09, 2023 0.0555 0.0566 0.0555 0.0566 5,750 +0.00(+7.40%)
May 08, 2023 0.0513 0.0549 0.0513 0.0527 64,000 +0.00(+0.38%)
May 05, 2023 0.0507 0.0572 0.0507 0.0525 119,300 -0.01(-12.06%)
May 04, 2023 0.0500 0.0630 0.0500 0.0597 40,299 +0.00(+4.74%)
May 03, 2023 0.0553 0.0570 0.0553 0.0570 5,242 +0.00(+1.42%)
May 02, 2023 0.0562 0.0562 0.0562 0.0562 100 -0.00(-5.55%)
May 01, 2023 0.0603 0.0630 0.0595 0.0595 23,100 -0.00(-1.33%)
Apr 27, 2023 0.0603 0 +0.00(+2.55%)
Apr 26, 2023 0.0536 0.0588 0.0536 0.0588 21,234 +0.00(+8.89%)
Apr 25, 2023 0.0557 0.0557 0.0540 0.0540 10,000 -0.00(-4.26%)
Apr 24, 2023 0.0609 0.0609 0.0564 0.0564 12,491 -0.01(-12.01%)
Apr 21, 2023 0.0641 0.0641 0.0641 0.0641 420 +0.01(+9.20%)
Apr 20, 2023 0.0594 0.0594 0.0587 0.0587 9,204 -0.00(-3.77%)
Apr 18, 2023 0.0610 0 -0.01(-9.23%)
Apr 17, 2023 0.0672 0.0672 0.0672 0.0672 230 +0.01(+11.07%)
Apr 14, 2023 0.0605 0.0605 0.0605 0.0605 150 -0.01(-15.97%)
Apr 13, 2023 0.0720 0.0720 0.0720 0.0720 420 +0.01(+18.62%)
Apr 12, 2023 0.0565 0.0607 0.0565 0.0607 8,845 +0.00(+2.02%)
Apr 11, 2023 0.0601 0.0603 0.0592 0.0595 120,636 -0.00(-1.00%)
Apr 10, 2023 0.0601 0.0601 0.0601 0.0601 20,100 +0.00(+0.00%)
Apr 06, 2023 0.0601 0.0601 0.0601 0.0601 12,000 -0.00(-0.83%)
Apr 05, 2023 0.0606 0.0606 0.0606 0.0606 225 +0.00(+1.00%)
Apr 03, 2023 0.0600 0 -0.00(-6.69%)
Mar 31, 2023 0.0643 0.0653 0.0643 0.0643 9,350 +0.00(+0.78%)
Mar 30, 2023 0.0601 0.0638 0.0601 0.0638 55,337 +0.00(+7.23%)
Mar 29, 2023 0.0594 0.0595 0.0594 0.0595 2,810 -0.00(-3.57%)
Mar 28, 2023 0.0608 0.0617 0.0608 0.0617 25,380 +0.00(+0.49%)
Mar 27, 2023 0.0657 0.0657 0.0609 0.0614 21,154 +0.00(+0.49%)
Mar 24, 2023 0.0611 0.0611 0.0611 0.0611 65,000 -0.00(-4.53%)
Mar 23, 2023 0.0627 0.0669 0.0627 0.0640 4,049 +0.00(+3.06%)
Mar 22, 2023 0.0663 0.0675 0.0611 0.0621 45,500 -0.00(-3.72%)
Mar 21, 2023 0.0634 0.0694 0.0634 0.0645 161,826 +0.00(+1.74%)
Mar 20, 2023 0.0684 0.0684 0.0634 0.0634 4,420 +0.00(+0.32%)
Mar 17, 2023 0.0630 0.0632 0.0630 0.0632 1,750 +0.00(+3.44%)
Mar 16, 2023 0.0616 0.0616 0.0611 0.0611 53,000 -0.00(-0.97%)
Mar 15, 2023 0.0639 0.0689 0.0600 0.0617 186,000 -0.01(-9.40%)
Mar 14, 2023 0.0674 0.0681 0.0666 0.0681 24,500 -0.00(-2.58%)
Mar 13, 2023 0.0699 0.0700 0.0699 0.0699 29,000 -0.00(-0.14%)
Mar 10, 2023 0.0722 0.0761 0.0700 0.0700 109,200 -0.00(-0.14%)
Mar 09, 2023 0.0785 0.0790 0.0701 0.0701 42,537 -0.01(-7.52%)
Mar 08, 2023 0.0802 0.0831 0.0758 0.0758 77,000 -0.01(-10.40%)
Mar 07, 2023 0.0831 0.0860 0.0831 0.0846 5,800 +0.00(+1.81%)
Mar 06, 2023 0.0859 0.0859 0.0831 0.0831 1,424 -0.00(-4.70%)
Mar 02, 2023 0.0872 25 -0.00(-2.13%)
Mar 01, 2023 0.0950 0.0950 0.0870 0.0891 12,586 -0.00(-1.11%)
Feb 28, 2023 0.0901 0.0901 0.0901 0.0901 352 +0.00(+0.90%)
Feb 27, 2023 0.0869 0.0893 0.0857 0.0893 49,730 +0.00(+2.76%)
Feb 24, 2023 0.0850 0.0869 0.0831 0.0869 3,466 +0.00(+3.45%)
Feb 23, 2023 0.0850 0.0856 0.0839 0.0840 23,332 -0.00(-3.56%)
Feb 21, 2023 0.0871 0 -0.00(-2.24%)
Feb 17, 2023 0.0878 0.0901 0.0857 0.0891 4,460 -0.00(-2.94%)
Feb 16, 2023 0.0858 0.0940 0.0858 0.0918 80,670 -0.01(-6.04%)
Feb 15, 2023 0.0972 0.0977 0.0939 0.0977 95,000 +0.00(+0.93%)
Feb 14, 2023 0.0968 0.0968 0.0968 0.0968 15,055 +0.00(+1.89%)
Feb 13, 2023 0.1016 0.1020 0.0940 0.0950 99,960 -0.01(-5.00%)
Feb 10, 2023 0.0994 0.1060 0.0994 0.1000 71,850 +0.00(+0.00%)
Feb 09, 2023 0.1029 0.1052 0.1000 0.1000 44,523 -0.00(-2.82%)
Feb 08, 2023 0.1150 0.1150 0.1020 0.1029 61,440 -0.01(-10.99%)
Feb 07, 2023 0.1158 0.1173 0.1062 0.1156 169,081 +0.01(+6.06%)
Feb 06, 2023 0.0955 0.1219 0.0955 0.1090 235,390 +0.01(+10.10%)
Feb 03, 2023 0.0910 0.0990 0.0882 0.0990 244,100 +0.01(+15.52%)
Feb 02, 2023 0.0817 0.0875 0.0817 0.0857 61,470 +0.00(+2.02%)
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.