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

Moovly Media Inc (OP: MVVYF )

0.0145 -0.0001 (-0.68%)
Streaming Delayed Price Updated: 1:35 PM 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 (%)
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.