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 (%)
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%)
Feb 01, 2021 0.2744 0.2760 0.2499 0.2670 1,165,039 +0.02(+7.06%)
Jan 29, 2021 0.2202 0.2494 0.2100 0.2494 1,510,700 +0.04(+19.44%)
Jan 28, 2021 0.1980 0.2202 0.1795 0.2088 892,992 +0.03(+14.60%)
Jan 27, 2021 0.1518 0.1906 0.1459 0.1822 1,297,460 +0.03(+23.61%)
Jan 26, 2021 0.1517 0.1517 0.1347 0.1474 115,551 +0.01(+9.84%)
Jan 25, 2021 0.1210 0.1342 0.1147 0.1342 12,600 +0.03(+28.30%)
Jan 22, 2021 0.1046 0.1046 0.1046 0.1046 20,000 +0.01(+9.64%)
Jan 15, 2021 0.0954 0.0954 0.0954 0 +0.00(+3.02%)
Jan 11, 2021 0.0926 0.0926 0.0926 0 +0.00(+3.93%)
Jan 07, 2021 0.0891 0.0891 0.0891 0 +0.03(+43.25%)
Dec 23, 2020 0.0622 0.0622 0.0622 0 +0.01(+8.93%)
Dec 21, 2020 0.0571 0.0571 0.0571 0 +0.00(+2.15%)
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.