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

Moovly Media Inc (OP: MVVYF )

0.0165 +0.0020 (+13.79%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 24, 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, 2023 0.1000 0.1000 0.0893 0.0946 15,850 -0.00(-2.97%)
Jan 30, 2023 0.0975 0.0975 0.0975 0.0975 25,000 +0.01(+8.94%)
Jan 27, 2023 0.0828 0.0906 0.0828 0.0895 17,860 -0.00(-1.65%)
Jan 26, 2023 0.0966 0.0966 0.0910 0.0910 11,300 -0.00(-0.55%)
Jan 25, 2023 0.1100 0.1100 0.0915 0.0915 54,591 -0.01(-10.03%)
Jan 24, 2023 0.1017 0.1283 0.1017 0.1017 26,750 -0.02(-16.09%)
Jan 23, 2023 0.1217 0.1217 0.1212 0.1212 13,000 -0.00(-3.73%)
Jan 20, 2023 0.1215 0.1259 0.1214 0.1259 4,024 +0.01(+4.92%)
Jan 19, 2023 0.1227 0.1250 0.1179 0.1200 16,100 +0.00(+0.00%)
Jan 18, 2023 0.1105 0.1200 0.1100 0.1200 21,725 +0.02(+19.76%)
Jan 17, 2023 0.1037 0.1037 0.1002 0.1002 12,066 -0.01(-6.00%)
Jan 13, 2023 0.1066 0.1066 0.1066 0.1066 464 +0.02(+25.41%)
Jan 12, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.02(-22.73%)
Jan 11, 2023 0.1100 0.1100 0.1100 0.1100 3,620 -0.01(-4.35%)
Jan 10, 2023 0.1100 0.1150 0.1100 0.1150 6,000 +0.01(+12.75%)
Jan 09, 2023 0.1046 0.1046 0.0928 0.1020 25,300 +0.01(+11.84%)
Jan 06, 2023 0.0963 0.0963 0.0912 0.0912 29,000 -0.00(-0.87%)
Jan 05, 2023 0.0934 0.0934 0.0920 0.0920 128,611 +0.00(+4.55%)
Jan 04, 2023 0.0880 0.0880 0.0880 0.0880 545 +0.00(+1.73%)
Jan 03, 2023 0.0732 0.0865 0.0669 0.0865 34,250 +0.01(+9.22%)
Dec 30, 2022 0.0807 0.0807 0.0687 0.0792 282,699 -0.01(-8.86%)
Dec 29, 2022 0.0800 0.0926 0.0800 0.0869 11,250 +0.01(+6.63%)
Dec 28, 2022 0.0815 0.0815 0.0815 0.0815 5,000 +0.01(+18.63%)
Dec 27, 2022 0.0724 0.0724 0.0687 0.0687 1,152 -0.02(-18.12%)
Dec 23, 2022 0.0839 0.0839 0.0839 0.0839 575 +0.01(+13.38%)
Dec 22, 2022 0.0800 0.0800 0.0740 0.0740 1,650 -0.01(-9.42%)
Dec 21, 2022 0.0758 0.0817 0.0734 0.0817 21,445 -0.00(-1.57%)
Dec 20, 2022 0.0854 0.0859 0.0830 0.0830 4,000 -0.00(-3.82%)
Dec 19, 2022 0.0863 0.0863 0.0863 0.0863 100 -0.01(-6.60%)
Dec 16, 2022 0.0925 0.0925 0.0924 0.0924 8,000 -0.01(-6.67%)
Dec 13, 2022 0.0990 0 +0.00(+3.13%)
Dec 12, 2022 0.0994 0.0994 0.0960 0.0960 14,600 -0.01(-5.42%)
Dec 09, 2022 0.1015 0.1015 0.1015 0.1015 2,343 -0.01(-6.80%)
Dec 08, 2022 0.1158 0.1163 0.1089 0.1089 93,190 -0.01(-9.25%)
Dec 07, 2022 0.1028 0.1200 0.0830 0.1200 65,507 +0.01(+9.99%)
Dec 05, 2022 0.1091 0 -0.01(-8.01%)
Dec 02, 2022 0.1103 0.1186 0.1103 0.1186 23,079 +0.01(+5.42%)
Dec 01, 2022 0.1125 0.1125 0.1085 0.1125 3,664 +0.00(+1.17%)
Nov 30, 2022 0.1028 0.1114 0.1028 0.1112 8,800 +0.01(+8.59%)
Nov 29, 2022 0.1024 0.1024 0.1024 0.1024 10,000 -0.01(-9.22%)
Nov 28, 2022 0.1148 0.1148 0.1128 0.1128 3,413 -0.00(-0.35%)
Nov 25, 2022 0.1134 0.1134 0.1132 0.1132 6,990 -0.00(-0.53%)
Nov 23, 2022 0.1138 0.1138 0.1138 0.1138 3,000 +0.01(+7.77%)
Nov 22, 2022 0.0890 0.1063 0.0890 0.1056 14,885 -0.00(-2.04%)
Nov 21, 2022 0.1149 0.1149 0.1078 0.1078 7,200 -0.00(-1.82%)
Nov 18, 2022 0.1086 0.1127 0.1086 0.1098 151,000 -0.01(-5.18%)
Nov 17, 2022 0.1148 0.1158 0.1142 0.1158 20,990 -0.00(-2.36%)
Nov 16, 2022 0.1163 0.1191 0.1163 0.1186 59,000 +0.00(+1.37%)
Nov 15, 2022 0.1278 0.1293 0.1166 0.1170 151,450 -0.00(-2.58%)
Nov 14, 2022 0.1200 0.1201 0.1153 0.1201 60,437 -0.01(-4.15%)
Nov 11, 2022 0.1200 0.1253 0.1200 0.1253 3,500 +0.01(+6.73%)
Nov 09, 2022 0.1174 0 -0.01(-8.35%)
Nov 08, 2022 0.1250 0.1288 0.1250 0.1281 8,824 +0.00(+2.48%)
Nov 07, 2022 0.1227 0.1250 0.1202 0.1250 102,766 +0.01(+4.17%)
Nov 04, 2022 0.1201 0.1250 0.1137 0.1200 123,701 +0.01(+6.48%)
Nov 03, 2022 0.1178 0.1178 0.1127 0.1127 7,950 -0.01(-11.26%)
Nov 02, 2022 0.1297 0.1302 0.1270 0.1270 14,500 -0.01(-5.15%)
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.