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 (%)
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(-18.03%)
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%)
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.