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 (%)
Apr 29, 2022 0.0548 0.0589 0.0500 0.0589 8,087 -0.00(-0.51%)
Apr 28, 2022 0.0590 0.0592 0.0548 0.0592 26,500 -0.00(-6.48%)
Apr 27, 2022 0.0495 0.0633 0.0490 0.0633 31,153 +0.00(+0.00%)
Apr 26, 2022 0.0574 0.0633 0.0574 0.0633 20,500 -0.00(-6.77%)
Apr 25, 2022 0.0620 0.0679 0.0584 0.0679 4,111 +0.00(+0.59%)
Apr 22, 2022 0.0591 0.0675 0.0588 0.0675 55,583 +0.00(+5.14%)
Apr 21, 2022 0.0689 0.0689 0.0593 0.0642 36,584 -0.00(-6.55%)
Apr 20, 2022 0.0648 0.0687 0.0588 0.0687 7,006 +0.01(+13.93%)
Apr 19, 2022 0.0603 0.0603 0.0603 0.0603 200 -0.00(-5.93%)
Apr 18, 2022 0.0618 0.0641 0.0618 0.0641 1,259 -0.00(-0.62%)
Apr 14, 2022 0.0635 0.0685 0.0622 0.0645 279,104 +0.01(+14.36%)
Apr 13, 2022 0.0546 0.0600 0.0539 0.0564 44,521 -0.00(-6.31%)
Apr 12, 2022 0.0602 0.0602 0.0595 0.0602 14,000 +0.00(+0.17%)
Apr 11, 2022 0.0614 0.0614 0.0581 0.0601 41,500 -0.00(-6.39%)
Apr 08, 2022 0.0615 0.0642 0.0595 0.0642 3,604 -0.00(-0.16%)
Apr 07, 2022 0.0610 0.0643 0.0595 0.0643 4,500 -0.00(-0.46%)
Apr 06, 2022 0.0646 0.0646 0.0646 0.0646 5,502 +0.00(+3.86%)
Apr 05, 2022 0.0626 0.0656 0.0622 0.0622 23,201 +0.00(+3.15%)
Apr 04, 2022 0.0648 0.0660 0.0603 0.0603 43,602 -0.01(-12.35%)
Apr 01, 2022 0.0642 0.0688 0.0627 0.0688 27,380 +0.00(+1.03%)
Mar 31, 2022 0.0678 0.0681 0.0649 0.0681 12,678 -0.00(-5.68%)
Mar 30, 2022 0.0728 0.0728 0.0722 0.0722 2,000 +0.00(+1.69%)
Mar 29, 2022 0.0667 0.0733 0.0667 0.0710 11,730 +0.00(+4.72%)
Mar 28, 2022 0.0643 0.0715 0.0638 0.0678 12,500 -0.01(-8.25%)
Mar 25, 2022 0.0689 0.0744 0.0680 0.0739 28,830 -0.00(-2.51%)
Mar 24, 2022 0.0735 0.0758 0.0625 0.0758 42,674 -0.00(-2.07%)
Mar 23, 2022 0.0750 0.0774 0.0710 0.0774 49,000 +0.00(+2.11%)
Mar 22, 2022 0.0736 0.0770 0.0736 0.0758 16,976 -0.00(-2.19%)
Mar 21, 2022 0.0635 0.0775 0.0635 0.0775 47,600 +0.00(+3.47%)
Mar 18, 2022 0.0716 0.0749 0.0679 0.0749 62,700 +0.01(+15.23%)
Mar 17, 2022 0.0664 0.0712 0.0633 0.0650 23,500 -0.00(-0.91%)
Mar 16, 2022 0.0672 0.0672 0.0620 0.0656 34,100 -0.00(-2.38%)
Mar 15, 2022 0.0657 0.0672 0.0620 0.0672 173,850 +0.00(+2.60%)
Mar 14, 2022 0.0725 0.0725 0.0655 0.0655 3,701 -0.01(-10.15%)
Mar 11, 2022 0.0781 0.0840 0.0729 0.0729 5,000 +0.00(+4.14%)
Mar 10, 2022 0.0700 0.0738 0.0700 0.0700 36,400 +0.00(+0.00%)
Mar 09, 2022 0.0638 0.0737 0.0638 0.0700 50,700 +0.00(+4.63%)
Mar 08, 2022 0.0620 0.0673 0.0620 0.0669 12,400 -0.00(-0.59%)
Mar 07, 2022 0.0651 0.0763 0.0620 0.0673 71,750 -0.00(-1.17%)
Mar 04, 2022 0.0681 0.0681 0.0681 0.0681 202 +0.00(+3.81%)
Mar 03, 2022 0.0630 0.0684 0.0619 0.0656 54,615 -0.00(-0.30%)
Mar 02, 2022 0.0715 0.0715 0.0600 0.0658 274,303 -0.00(-6.00%)
Mar 01, 2022 0.0726 0.0726 0.0616 0.0700 153,372 +0.00(+7.03%)
Feb 28, 2022 0.0654 0.0677 0.0654 0.0654 3,300 -0.00(-2.97%)
Feb 25, 2022 0.0670 0.0674 0.0650 0.0674 6,200 -0.00(-0.30%)
Feb 24, 2022 0.0700 0.0700 0.0584 0.0676 118,308 -0.01(-10.34%)
Feb 23, 2022 0.0740 0.0754 0.0680 0.0754 14,110 +0.00(+2.45%)
Feb 22, 2022 0.0787 0.0835 0.0751 0.0736 24,802 -0.00(-4.66%)
Feb 18, 2022 0.0772 0 +0.00(+1.58%)
Feb 17, 2022 0.0769 0.0769 0.0745 0.0760 11,207 -0.00(-1.30%)
Feb 16, 2022 0.0798 0.0798 0.0770 0.0770 2,930 -0.01(-6.10%)
Feb 15, 2022 0.0850 0.0850 0.0735 0.0820 193,497 +0.00(+3.27%)
Feb 11, 2022 0.0794 103 -0.00(-5.70%)
Feb 10, 2022 0.0842 0.0842 0.0842 0.0842 5,000 -0.00(-0.71%)
Feb 09, 2022 0.0700 0.0876 0.0700 0.0848 38,234 -0.00(-4.18%)
Feb 08, 2022 0.0903 0.0903 0.0872 0.0885 8,663 -0.00(-3.59%)
Feb 07, 2022 0.0921 0.0921 0.0817 0.0918 13,550 +0.00(+0.88%)
Feb 04, 2022 0.0840 0.0910 0.0830 0.0910 6,686 +0.00(+5.20%)
Feb 03, 2022 0.0865 0.0865 0.0865 0.0865 113,122 +0.00(+2.61%)
Feb 02, 2022 0.0935 0.0935 0.0819 0.0843 36,600 -0.01(-8.07%)
Feb 01, 2022 0.0778 0.0917 0.0778 0.0917 25,822 +0.01(+9.17%)
Jan 31, 2022 0.0840 0.0840 0.0840 0.0840 5,000 +0.01(+7.01%)
Jan 28, 2022 0.0810 0.0810 0.0707 0.0785 5,664 -0.00(-5.19%)
Jan 27, 2022 0.0856 0.0878 0.0828 0.0828 4,499 -0.00(-3.72%)
Jan 26, 2022 0.0691 0.0860 0.0691 0.0860 16,384 +0.00(+2.87%)
Jan 25, 2022 0.0810 0.0879 0.0742 0.0836 25,610 +0.00(+2.70%)
Jan 24, 2022 0.0818 0.0855 0.0790 0.0814 11,511 -0.00(-1.33%)
Jan 21, 2022 0.0934 0.0990 0.0825 0.0825 14,599 -0.01(-7.41%)
Jan 20, 2022 0.0900 0.0934 0.0801 0.0891 46,971 -0.00(-0.22%)
Jan 19, 2022 0.0875 0.0893 0.0829 0.0893 25,400 +0.00(+1.71%)
Jan 18, 2022 0.0890 0.0890 0.0860 0.0878 15,500 -0.00(-3.52%)
Jan 14, 2022 0.0910 0 -0.00(-2.36%)
Jan 13, 2022 0.0940 0.0940 0.0875 0.0932 13,275 -0.00(-0.43%)
Jan 12, 2022 0.0950 0.0950 0.0936 0.0936 3,900 -0.00(-1.37%)
Jan 11, 2022 0.0950 0.0973 0.0949 0.0949 87,900 +0.00(+3.15%)
Jan 10, 2022 0.0846 0.0920 0.0846 0.0920 21,751 +0.00(+4.90%)
Jan 07, 2022 0.0877 0.0877 0.0877 0.0877 618 +0.00(+4.90%)
Jan 06, 2022 0.0871 0.0871 0.0836 0.0836 1,478 -0.01(-6.28%)
Jan 05, 2022 0.0906 0.0914 0.0859 0.0892 35,727 +0.00(+4.33%)
Jan 04, 2022 0.0865 0.0895 0.0855 0.0855 34,361 +0.00(+2.27%)
Jan 03, 2022 0.0813 0.0858 0.0762 0.0836 18,158 -0.00(-0.71%)
Dec 31, 2021 0.0870 0.0894 0.0803 0.0842 243,323 -0.00(-3.11%)
Dec 30, 2021 0.0756 0.0891 0.0756 0.0869 90,689 +0.00(+3.45%)
Dec 29, 2021 0.0847 0.0909 0.0800 0.0840 103,634 +0.00(+0.84%)
Dec 28, 2021 0.0830 0.0934 0.0830 0.0833 92,592 -0.00(-1.30%)
Dec 27, 2021 0.0817 0.1000 0.0760 0.0844 141,668 -0.00(-5.06%)
Dec 23, 2021 0.0880 0.0950 0.0880 0.0889 18,882 -0.00(-2.95%)
Dec 22, 2021 0.0842 0.0950 0.0842 0.0916 94,250 +0.00(+4.09%)
Dec 21, 2021 0.0864 0.0900 0.0839 0.0880 165,525 +0.00(+2.33%)
Dec 20, 2021 0.0908 0.0908 0.0841 0.0860 42,716 -0.00(-1.94%)
Dec 17, 2021 0.0896 0.0930 0.0842 0.0877 205,413 -0.01(-7.68%)
Dec 16, 2021 0.0920 0.0976 0.0920 0.0950 47,915 -0.00(-1.45%)
Dec 15, 2021 0.0960 0.0989 0.0910 0.0964 202,911 +0.01(+6.05%)
Dec 14, 2021 0.0880 0.0952 0.0866 0.0909 31,020 +0.00(+2.13%)
Dec 13, 2021 0.1000 0.1000 0.0860 0.0890 57,669 -0.01(-11.00%)
Dec 10, 2021 0.1010 0.1071 0.1000 0.1000 68,090 -0.01(-7.66%)
Dec 09, 2021 0.0920 0.1161 0.0920 0.1083 6,450 +0.00(+0.28%)
Dec 08, 2021 0.1100 0.1107 0.1041 0.1080 102,721 +0.00(+2.56%)
Dec 07, 2021 0.1027 0.1069 0.1017 0.1053 22,800 +0.00(+4.26%)
Dec 06, 2021 0.0915 0.1160 0.0915 0.1010 14,195 -0.00(-4.27%)
Dec 03, 2021 0.1114 0.1120 0.1055 0.1055 5,225 -0.01(-5.13%)
Dec 02, 2021 0.1139 0.1259 0.1098 0.1112 44,783 -0.00(-3.14%)
Dec 01, 2021 0.1011 0.1220 0.1011 0.1148 172,268 +0.01(+5.71%)
Nov 30, 2021 0.1051 0.1086 0.1004 0.1086 15,500 +0.01(+6.47%)
Nov 29, 2021 0.1099 0.1130 0.1020 0.1020 90,408 -0.01(-6.59%)
Nov 26, 2021 0.1092 0.1233 0.1092 0.1092 1,205 -0.00(-0.46%)
Nov 24, 2021 0.1096 0.1194 0.1093 0.1097 27,082 -0.00(-4.28%)
Nov 23, 2021 0.1100 0.1146 0.1100 0.1146 13,000 -0.00(-2.13%)
Nov 22, 2021 0.1113 0.1200 0.1113 0.1171 21,792 -0.00(-0.34%)
Nov 19, 2021 0.1100 0.1175 0.1100 0.1175 49,305 +0.00(+3.16%)
Nov 18, 2021 0.1098 0.1139 0.1139 0.1139 104,431 -0.01(-8.07%)
Nov 17, 2021 0.1174 0.1239 0.1110 0.1239 17,653 +0.00(+3.86%)
Nov 16, 2021 0.1266 0.1266 0.1193 0.1193 54,403 -0.01(-8.23%)
Nov 15, 2021 0.1300 0.1300 0.1200 0.1300 37,258 -0.00(-0.91%)
Nov 12, 2021 0.1323 0.1323 0.1262 0.1312 48,199 +0.00(+0.92%)
Nov 11, 2021 0.1300 0.1339 0.1300 0.1300 9,550 -0.01(-7.14%)
Nov 09, 2021 0.1389 0.1400 0.1353 0.1400 96,598 +0.00(+1.45%)
Nov 08, 2021 0.1320 0.1380 0.1317 0.1380 92,801 +0.00(+0.80%)
Nov 05, 2021 0.1281 0.1369 0.1255 0.1369 18,250 +0.00(+3.17%)
Nov 04, 2021 0.1250 0.1327 0.1200 0.1327 34,743 +0.00(+3.11%)
Nov 03, 2021 0.1364 0.1368 0.1281 0.1287 24,488 -0.01(-5.92%)
Nov 02, 2021 0.1399 0.1440 0.1367 0.1368 12,775 -0.00(-2.91%)
Nov 01, 2021 0.1370 0.1444 0.1383 0.1409 14,607 +0.00(+1.88%)
Oct 29, 2021 0.1426 0.1519 0.1374 0.1383 26,101 -0.00(-3.42%)
Oct 28, 2021 0.1340 0.1432 0.1340 0.1432 41,740 +0.00(+2.29%)
Oct 27, 2021 0.1364 0.1400 0.1342 0.1400 46,681 +0.00(+2.64%)
Oct 26, 2021 0.1376 0.1364 52,461 -0.01(-6.45%)
Oct 25, 2021 0.1412 0.1470 0.1412 0.1458 16,918 +0.00(+0.69%)
Oct 22, 2021 0.1623 0.1623 0.1448 0.1448 12,138 -0.00(-2.69%)
Oct 21, 2021 0.1430 0.1627 0.1430 0.1488 130,365 +0.00(+1.43%)
Oct 20, 2021 0.1413 0.1467 0.1410 0.1467 23,927 +0.00(+1.59%)
Oct 19, 2021 0.1410 0.1456 0.1410 0.1444 40,876 -0.00(-1.57%)
Oct 18, 2021 0.1424 0.1525 0.1424 0.1467 57,211 +0.00(+0.34%)
Oct 15, 2021 0.1453 0.1462 0.1453 0.1462 200 +0.00(+1.25%)
Oct 14, 2021 0.1595 0.1600 0.1370 0.1444 28,691 -0.01(-3.80%)
Oct 13, 2021 0.1502 0.1575 0.1476 0.1501 21,990 -0.01(-3.60%)
Oct 12, 2021 0.1500 0.1611 0.1490 0.1557 33,500 -0.01(-8.41%)
Oct 11, 2021 0.1833 0.1924 0.1558 0.1700 29,476 -0.00(-2.86%)
Oct 08, 2021 0.1500 0.1795 0.1355 0.1750 125,445 +0.04(+31.58%)
Oct 07, 2021 0.1192 0.1341 0.1192 0.1330 73,589 +0.01(+8.48%)
Oct 06, 2021 0.1070 0.1265 0.1060 0.1226 118,507 +0.01(+9.96%)
Oct 05, 2021 0.1189 0.1201 0.1068 0.1115 34,522 -0.01(-6.93%)
Oct 04, 2021 0.1102 0.1199 0.1100 0.1198 34,780 +0.00(+3.19%)
Oct 01, 2021 0.1107 0.1161 0.1107 0.1161 17,000 +0.01(+13.60%)
Sep 30, 2021 0.1000 0.1100 0.1000 0.1022 73,844 -0.00(-2.11%)
Sep 29, 2021 0.1052 0.1111 0.1044 0.1044 34,106 -0.00(-4.48%)
Sep 28, 2021 0.1095 0.1149 0.1059 0.1093 41,112 -0.01(-8.61%)
Sep 27, 2021 0.1139 0.1196 0.1137 0.1196 29,959 +0.00(+0.93%)
Sep 24, 2021 0.1077 0.1191 0.1077 0.1185 59,554 +0.01(+9.22%)
Sep 23, 2021 0.1150 0.1150 0.1051 0.1085 53,467 -0.00(-0.73%)
Sep 22, 2021 0.1099 0.1120 0.1093 0.1093 82,010 -0.00(-2.67%)
Sep 21, 2021 0.1245 0.1245 0.1047 0.1123 91,027 -0.01(-6.42%)
Sep 20, 2021 0.1165 0.1206 0.1066 0.1200 23,620 +0.00(+2.56%)
Sep 17, 2021 0.1186 0.1240 0.1156 0.1170 13,551 -0.00(-1.27%)
Sep 16, 2021 0.1102 0.1256 0.1102 0.1185 15,802 -0.00(-0.67%)
Sep 15, 2021 0.1179 0.1200 0.1176 0.1193 16,515 +0.00(+1.02%)
Sep 14, 2021 0.1191 0.1272 0.1181 0.1181 19,200 -0.00(-3.20%)
Sep 13, 2021 0.1216 0.1232 0.1182 0.1220 10,916 -0.00(-0.16%)
Sep 10, 2021 0.1171 0.1249 0.1133 0.1222 40,587 -0.00(-0.65%)
Sep 09, 2021 0.1206 0.1230 0.1181 0.1230 20,531 -0.00(-1.05%)
Sep 08, 2021 0.1222 0.1266 0.1165 0.1243 14,903 +0.00(+2.39%)
Sep 07, 2021 0.1278 0.1278 0.1200 0.1214 35,643 -0.00(-1.62%)
Sep 03, 2021 0.1278 0.1278 0.1166 0.1234 43,642 +0.00(+1.15%)
Sep 02, 2021 0.1229 0.1279 0.1220 0.1220 13,531 -0.00(-3.79%)
Sep 01, 2021 0.1184 0.1268 0.1184 0.1268 75,503 +0.00(+3.51%)
Aug 31, 2021 0.1150 0.1270 0.1150 0.1225 95,751 -0.00(-1.69%)
Aug 30, 2021 0.1255 0.1265 0.1229 0.1246 139,689 -0.00(-2.12%)
Aug 27, 2021 0.1319 0.1319 0.1256 0.1273 36,423 +0.00(+1.27%)
Aug 26, 2021 0.1240 0.1310 0.1230 0.1257 42,725 -0.00(-3.31%)
Aug 25, 2021 0.1312 0.1358 0.1300 0.1300 10,496 +0.01(+6.04%)
Aug 24, 2021 0.1221 0.1291 0.1185 0.1226 75,178 +0.00(+3.81%)
Aug 23, 2021 0.1085 0.1276 0.1085 0.1181 34,727 +0.00(+1.29%)
Aug 20, 2021 0.1152 0.1211 0.1152 0.1166 24,900 -0.00(-3.16%)
Aug 19, 2021 0.1300 0.1300 0.1156 0.1204 92,853 -0.00(-2.27%)
Aug 18, 2021 0.1375 0.1375 0.1146 0.1232 197,094 -0.02(-12.87%)
Aug 17, 2021 0.1320 0.1414 0.1300 0.1414 19,304 +0.00(+0.71%)
Aug 16, 2021 0.1355 0.1404 0.1307 0.1404 17,620 +0.01(+4.85%)
Aug 13, 2021 0.1444 0.1444 0.1306 0.1339 20,662 -0.01(-5.64%)
Aug 12, 2021 0.1295 0.1444 0.1295 0.1419 12,728 +0.00(+0.57%)
Aug 11, 2021 0.1341 0.1493 0.1341 0.1411 41,498 -0.00(-1.19%)
Aug 10, 2021 0.1423 0.1523 0.1390 0.1428 152,080 +0.00(+2.51%)
Aug 09, 2021 0.1395 0.1538 0.1381 0.1393 51,621 -0.00(-3.40%)
Aug 06, 2021 0.1546 0.1546 0.1381 0.1442 20,739 -0.01(-5.94%)
Aug 05, 2021 0.1560 0.1575 0.1511 0.1533 37,997 +0.00(+0.92%)
Aug 04, 2021 0.1521 0.1563 0.1457 0.1519 20,586 -0.01(-4.53%)
Aug 03, 2021 0.1618 0.1636 0.1591 0.1591 30,100 +0.01(+6.07%)
Aug 02, 2021 0.1829 0.1829 0.1500 0.1500 48,532 -0.01(-7.06%)
Jul 30, 2021 0.1600 0.1628 0.1569 0.1614 30,510 +0.00(+0.81%)
Jul 29, 2021 0.1780 0.1780 0.1573 0.1601 27,157 -0.00(-1.72%)
Jul 28, 2021 0.1500 0.1636 0.1500 0.1629 112,335 +0.02(+11.58%)
Jul 27, 2021 0.1440 0.1460 0.1425 0.1460 23,750 +0.00(+1.32%)
Jul 26, 2021 0.1386 0.1441 0.1386 0.1441 66,829 +0.01(+4.42%)
Jul 23, 2021 0.1446 0.1516 0.1380 0.1380 172,774 -0.01(-8.18%)
Jul 22, 2021 0.1400 0.1552 0.1400 0.1503 35,493 -0.01(-3.59%)
Jul 21, 2021 0.1515 0.1559 0.1488 0.1559 27,036 +0.01(+3.93%)
Jul 20, 2021 0.1550 0.1550 0.1460 0.1500 26,039 +0.00(+0.00%)
Jul 19, 2021 0.1518 0.1575 0.1461 0.1500 173,505 +0.00(+0.00%)
Jul 16, 2021 0.1550 0.1630 0.1466 0.1500 97,032 -0.01(-6.25%)
Jul 15, 2021 0.1595 0.1632 0.1550 0.1600 55,136 -0.00(-1.54%)
Jul 14, 2021 0.1806 0.1806 0.1625 0.1625 124,593 -0.02(-13.10%)
Jul 13, 2021 0.1868 0.1966 0.1826 0.1870 32,566 -0.01(-4.00%)
Jul 12, 2021 0.2050 0.2171 0.1921 0.1948 56,050 -0.01(-4.65%)
Jul 09, 2021 0.2050 0.2111 0.2029 0.2043 40,927 -0.00(-1.83%)
Jul 08, 2021 0.1999 0.2100 0.1972 0.2081 131,796 -0.01(-4.54%)
Jul 07, 2021 0.2039 0.2268 0.1872 0.2180 338,150 +0.02(+10.10%)
Jul 06, 2021 0.1662 0.2006 0.1600 0.1980 163,079 +0.03(+19.13%)
Jul 02, 2021 0.1683 0.1683 0.1603 0.1662 95,666 +0.01(+8.77%)
Jul 01, 2021 0.1536 0.1624 0.1458 0.1528 14,453 -0.00(-1.61%)
Jun 30, 2021 0.1600 0.1656 0.1532 0.1553 43,340 -0.00(-0.64%)
Jun 29, 2021 0.1703 0.1703 0.1563 0.1563 103,472 -0.01(-4.05%)
Jun 28, 2021 0.1450 0.1631 0.1450 0.1629 70,809 -0.00(-0.12%)
Jun 25, 2021 0.1704 0.1704 0.1483 0.1631 183,814 -0.01(-4.51%)
Jun 24, 2021 0.1900 0.1900 0.1691 0.1708 71,121 -0.03(-13.91%)
Jun 23, 2021 0.1800 0.2125 0.1800 0.1984 324,397 +0.05(+33.60%)
Jun 22, 2021 0.1445 0.1501 0.1413 0.1485 168,580 -0.00(-1.00%)
Jun 21, 2021 0.1602 0.1703 0.1493 0.1500 238,655 -0.00(-2.02%)
Jun 18, 2021 0.1510 0.1536 0.1350 0.1531 169,231 +0.02(+15.11%)
Jun 17, 2021 0.1400 0.1479 0.1249 0.1330 605,802 -0.01(-5.00%)
Jun 16, 2021 0.1442 0.1530 0.1400 0.1400 89,983 -0.01(-8.08%)
Jun 15, 2021 0.1595 0.1595 0.1484 0.1523 44,950 -0.01(-4.51%)
Jun 14, 2021 0.1700 0.1700 0.1520 0.1595 104,920 +0.00(+0.00%)
Jun 11, 2021 0.1600 0.1669 0.1550 0.1595 51,499 -0.00(-0.44%)
Jun 10, 2021 0.1630 0.1631 0.1552 0.1602 49,287 -0.00(-2.02%)
Jun 09, 2021 0.1696 0.1696 0.1604 0.1635 56,817 -0.00(-1.03%)
Jun 08, 2021 0.1620 0.1698 0.1593 0.1652 130,544 +0.00(+0.06%)
Jun 07, 2021 0.1650 0.1800 0.1600 0.1651 130,016 -0.00(-2.88%)
Jun 04, 2021 0.1651 0.1796 0.1651 0.1700 73,977 +0.00(+0.00%)
Jun 03, 2021 0.1740 0.1836 0.1628 0.1700 194,551 -0.00(-0.29%)
Jun 02, 2021 0.1526 0.1752 0.1526 0.1705 145,734 +0.01(+6.56%)
Jun 01, 2021 0.2000 0.2000 0.1463 0.1600 1,575,800 -0.04(-20.00%)
May 28, 2021 0.2152 0.2152 0.1950 0.2000 332,826 -0.02(-9.67%)
May 27, 2021 0.2194 0.2300 0.2100 0.2214 193,194 -0.01(-3.74%)
May 26, 2021 0.2329 0.2359 0.2219 0.2300 85,683 +0.00(+0.70%)
May 25, 2021 0.2399 0.2399 0.2238 0.2284 105,752 -0.00(-1.97%)
May 24, 2021 0.2000 0.2750 0.2000 0.2330 109,995 +0.01(+4.72%)
May 21, 2021 0.2329 0.2400 0.2185 0.2225 80,478 -0.01(-5.32%)
May 20, 2021 0.2315 0.2407 0.2250 0.2350 85,253 -0.01(-2.16%)
May 19, 2021 0.2500 0.2500 0.2311 0.2402 95,466 -0.01(-3.92%)
May 18, 2021 0.2359 0.2702 0.2300 0.2500 168,719 +0.01(+4.91%)
May 17, 2021 0.2140 0.2447 0.2140 0.2383 110,675 +0.03(+11.98%)
May 14, 2021 0.2030 0.2284 0.2030 0.2128 102,223 -0.01(-2.65%)
May 13, 2021 0.2500 0.2582 0.2042 0.2186 263,323 -0.01(-4.16%)
May 12, 2021 0.2500 0.2540 0.2222 0.2281 151,575 -0.01(-4.96%)
May 11, 2021 0.2509 0.2790 0.2334 0.2400 319,987 -0.02(-7.73%)
May 10, 2021 0.2743 0.2973 0.2600 0.2601 101,065 -0.02(-7.99%)
May 07, 2021 0.2700 0.3000 0.2700 0.2827 117,270 +0.01(+4.70%)
May 06, 2021 0.3034 0.3070 0.2582 0.2700 450,994 -0.03(-9.06%)
May 05, 2021 0.2975 0.3100 0.2927 0.2969 94,438 +0.00(+0.07%)
May 04, 2021 0.3116 0.3116 0.2900 0.2967 173,087 -0.00(-1.62%)
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.