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

Movement Inds Corp (OP: MVNT )

0.0160 -0.0030 (-15.79%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 31, 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 (%)
May 31, 2024 0.0160 0.0160 0.0139 0.0160 100,000 -0.00(-15.79%)
May 28, 2024 0.0190 0 -0.00(-4.04%)
May 24, 2024 0.0198 0.0198 0.0198 0.0198 3,000 +0.00(+6.45%)
May 22, 2024 0.0186 0 -0.00(-15.45%)
May 21, 2024 0.0150 0.0220 0.0150 0.0220 7,000 -0.01(-24.14%)
May 20, 2024 0.0175 0.0290 0.0175 0.0290 155,555 +0.01(+81.25%)
May 17, 2024 0.0141 0.0169 0.0141 0.0160 110,000 -0.00(-10.61%)
May 16, 2024 0.0150 0.0179 0.0150 0.0179 223,000 +0.00(+20.13%)
May 15, 2024 0.0112 0.0149 0.0112 0.0149 115,600 +0.00(+0.00%)
May 14, 2024 0.0112 0.0149 0.0112 0.0149 180,877 +0.00(+0.00%)
May 13, 2024 0.0149 0.0149 0.0114 0.0149 256,555 -0.00(-0.67%)
May 10, 2024 0.0133 0.0150 0.0133 0.0150 16,000 +0.00(+0.00%)
May 09, 2024 0.0105 0.0150 0.0105 0.0150 14,400 +0.00(+0.00%)
May 08, 2024 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+14.50%)
May 07, 2024 0.0140 0.0140 0.0112 0.0131 117,900 +0.00(+4.80%)
May 06, 2024 0.0178 0.0178 0.0108 0.0125 882,252 -0.01(-29.78%)
May 03, 2024 0.0154 0.0178 0.0154 0.0178 118,000 +0.00(+6.59%)
May 02, 2024 0.0155 0.0167 0.0155 0.0167 4,000 +0.00(+0.00%)
May 01, 2024 0.0182 0.0188 0.0103 0.0167 1,138,612 -0.00(-20.48%)
Apr 30, 2024 0.0220 0.0220 0.0196 0.0210 16,366 +0.00(+1.45%)
Apr 29, 2024 0.0145 0.0220 0.0145 0.0207 223,020 +0.00(+18.29%)
Apr 26, 2024 0.0175 0.0175 0.0175 0.0175 50,000 -0.00(-2.78%)
Apr 25, 2024 0.0150 0.0180 0.0150 0.0180 50,346 +0.00(+28.57%)
Apr 24, 2024 0.0140 0.0140 0.0140 0.0140 154,893 -0.00(-6.04%)
Apr 23, 2024 0.0136 0.0150 0.0130 0.0149 47,508 +0.00(+3.47%)
Apr 22, 2024 0.0150 0.0150 0.0107 0.0144 358,124 -0.00(-4.00%)
Apr 19, 2024 0.0175 0.0175 0.0140 0.0150 1,169,869 +0.00(+15.38%)
Apr 18, 2024 0.0127 0.0140 0.0127 0.0130 220,172 -0.00(-7.14%)
Apr 17, 2024 0.0151 0.0155 0.0100 0.0140 808,463 -0.00(-12.50%)
Apr 16, 2024 0.0176 0.0176 0.0145 0.0160 307,030 -0.00(-9.09%)
Apr 15, 2024 0.0180 0.0180 0.0176 0.0176 305,785 -0.00(-7.37%)
Apr 12, 2024 0.0190 0.0190 0.0145 0.0190 384,069 +0.00(+0.53%)
Apr 11, 2024 0.0198 0.0210 0.0168 0.0189 77,151 -0.00(-3.08%)
Apr 10, 2024 0.0195 0.0200 0.0182 0.0195 164,000 -0.00(-14.10%)
Apr 09, 2024 0.0227 0.0227 0.0195 0.0227 24,585 -0.00(-0.44%)
Apr 08, 2024 0.0193 0.0229 0.0175 0.0228 224,096 +0.00(+18.13%)
Apr 05, 2024 0.0172 0.0199 0.0132 0.0193 167,000 -0.00(-8.10%)
Apr 04, 2024 0.0203 0.0210 0.0190 0.0210 27,900 -0.00(-6.67%)
Apr 01, 2024 0.0225 0 -0.00(-1.75%)
Mar 28, 2024 0.0201 0.0229 0.0201 0.0229 35,807 +0.00(+3.15%)
Mar 27, 2024 0.0212 0.0222 0.0212 0.0222 809 -0.00(-1.77%)
Mar 25, 2024 0.0226 0 -0.00(-1.31%)
Mar 22, 2024 0.0229 0.0229 0.0229 0.0229 21,834 -0.00(-4.18%)
Mar 21, 2024 0.0160 0.0239 0.0160 0.0239 600 +0.00(+0.00%)
Mar 20, 2024 0.0239 0.0239 0.0239 0.0239 10,000 +0.00(+0.00%)
Mar 19, 2024 0.0245 0.0245 0.0239 0.0239 30,089 -0.00(-2.05%)
Mar 18, 2024 0.0211 0.0244 0.0211 0.0244 122,794 -0.00(-2.01%)
Mar 15, 2024 0.0249 0.0249 0.0249 0.0249 3,000 +0.00(+2.05%)
Mar 14, 2024 0.0244 0.0255 0.0211 0.0244 31,000 -0.00(-4.69%)
Mar 13, 2024 0.0233 0.0256 0.0233 0.0256 10,950 -0.00(-1.16%)
Mar 12, 2024 0.0260 0.0263 0.0211 0.0259 99,000 -0.00(-0.38%)
Mar 11, 2024 0.0236 0.0260 0.0236 0.0260 20,067 +0.00(+4.00%)
Mar 08, 2024 0.0242 0.0250 0.0230 0.0250 81,800 +0.00(+0.00%)
Mar 07, 2024 0.0230 0.0250 0.0230 0.0250 20,000 -0.00(-5.66%)
Mar 05, 2024 0.0265 0 -0.00(-1.85%)
Mar 04, 2024 0.0250 0.0270 0.0250 0.0270 49,401 +0.00(+2.27%)
Mar 01, 2024 0.0260 0.0265 0.0250 0.0264 86,724 -0.00(-0.38%)
Feb 29, 2024 0.0260 0.0269 0.0260 0.0265 39,000 -0.00(-0.75%)
Feb 28, 2024 0.0260 0.0267 0.0260 0.0267 5,480 +0.00(+0.00%)
Feb 27, 2024 0.0270 0.0270 0.0253 0.0267 106,450 -0.00(-1.11%)
Feb 26, 2024 0.0270 0.0270 0.0270 0.0270 9,583 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0274 0.0200 0.0270 363,785 +0.00(+1.89%)
Feb 22, 2024 0.0270 0.0290 0.0210 0.0265 468,719 +0.00(+11.34%)
Feb 20, 2024 0.0238 10,000 +0.00(+5.78%)
Feb 16, 2024 0.0213 0.0225 0.0213 0.0225 40,000 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0225 0.0200 0.0225 176,586 +0.00(+27.12%)
Feb 14, 2024 0.0210 0.0210 0.0175 0.0177 192,792 -0.01(-22.71%)
Feb 13, 2024 0.0222 0.0229 0.0222 0.0229 19,000 +0.00(+0.00%)
Feb 12, 2024 0.0245 0.0245 0.0215 0.0229 101,026 -0.00(-7.66%)
Feb 09, 2024 0.0250 0.0250 0.0200 0.0248 251,783 -0.00(-2.75%)
Feb 08, 2024 0.0238 0.0260 0.0195 0.0255 96,330 -0.00(-4.14%)
Feb 07, 2024 0.0280 0.0280 0.0239 0.0266 108,000 -0.00(-5.00%)
Feb 06, 2024 0.0259 0.0280 0.0249 0.0280 65,033 +0.00(+17.65%)
Feb 05, 2024 0.0263 0.0263 0.0238 0.0238 41,812 -0.01(-17.93%)
Feb 02, 2024 0.0209 0.0290 0.0182 0.0290 176,477 +0.00(+16.94%)
Feb 01, 2024 0.0248 0.0248 0.0206 0.0248 210,800 -0.00(-15.93%)
Jan 30, 2024 0.0295 0 +0.00(+2.79%)
Jan 29, 2024 0.0288 0.0291 0.0258 0.0287 33,995 +0.00(+0.70%)
Jan 26, 2024 0.0235 0.0285 0.0234 0.0285 182,704 -0.00(-1.72%)
Jan 25, 2024 0.0235 0.0293 0.0235 0.0290 89,531 +0.00(+1.05%)
Jan 24, 2024 0.0267 0.0290 0.0235 0.0287 25,850 +0.00(+19.58%)
Jan 23, 2024 0.0249 0.0300 0.0226 0.0240 144,856 -0.00(-2.83%)
Jan 22, 2024 0.0211 0.0247 0.0210 0.0247 73,380 -0.00(-11.47%)
Jan 19, 2024 0.0300 0.0300 0.0279 0.0279 63,618 -0.00(-5.42%)
Jan 18, 2024 0.0141 0.0295 0.0106 0.0295 896,531 +0.00(+3.15%)
Jan 17, 2024 0.0276 0.0287 0.0276 0.0286 73,670 +0.00(+4.00%)
Jan 16, 2024 0.0275 0.0275 0.0275 0.0275 8,846 -0.00(-3.85%)
Jan 12, 2024 0.0246 0.0286 0.0246 0.0286 45,800 +0.00(+12.16%)
Jan 11, 2024 0.0240 0.0255 0.0210 0.0255 56,100 +0.00(+7.14%)
Jan 10, 2024 0.0220 0.0250 0.0220 0.0238 108,500 +0.00(+5.78%)
Jan 09, 2024 0.0233 0.0250 0.0210 0.0225 156,900 -0.00(-11.76%)
Jan 08, 2024 0.0300 0.0300 0.0190 0.0255 71,400 +0.00(+4.08%)
Jan 05, 2024 0.0190 0.0245 0.0190 0.0245 52,074 +0.00(+2.08%)
Jan 04, 2024 0.0300 0.0300 0.0201 0.0240 47,100 -0.01(-20.00%)
Jan 03, 2024 0.0280 0.0300 0.0212 0.0300 172,578 +0.00(+7.14%)
Jan 02, 2024 0.0200 0.0300 0.0172 0.0280 733,586 +0.00(+3.70%)
Dec 29, 2023 0.0220 0.0270 0.0197 0.0270 408,200 +0.01(+28.57%)
Dec 28, 2023 0.0183 0.0212 0.0183 0.0210 61,002 -0.00(-4.55%)
Dec 27, 2023 0.0183 0.0220 0.0183 0.0220 37,230 +0.00(+9.45%)
Dec 26, 2023 0.0182 0.0201 0.0182 0.0201 21,500 -0.00(-8.64%)
Dec 22, 2023 0.0201 0.0220 0.0201 0.0220 6,000 -0.00(-4.35%)
Dec 21, 2023 0.0182 0.0231 0.0182 0.0230 195,020 -0.00(-4.17%)
Dec 20, 2023 0.0240 0.0240 0.0182 0.0240 64,675 +0.00(+0.00%)
Dec 18, 2023 0.0240 0 +0.00(+0.00%)
Dec 15, 2023 0.0173 0.0240 0.0173 0.0240 78,505 +0.00(+9.09%)
Dec 14, 2023 0.0182 0.0221 0.0163 0.0220 81,000 +0.00(+3.29%)
Dec 13, 2023 0.0230 0.0230 0.0213 0.0213 13,400 +0.00(+5.97%)
Dec 12, 2023 0.0177 0.0201 0.0177 0.0201 37,875 -0.00(-16.25%)
Dec 07, 2023 0.0240 0 +0.00(+10.60%)
Dec 06, 2023 0.0186 0.0229 0.0186 0.0217 132,965 -0.01(-18.73%)
Dec 05, 2023 0.0204 0.0267 0.0110 0.0267 465,010 +0.00(+21.92%)
Dec 04, 2023 0.0219 0.0219 0.0204 0.0219 2,200 -0.01(-20.36%)
Nov 30, 2023 0.0275 0 -0.00(-1.43%)
Nov 29, 2023 0.0275 0.0280 0.0227 0.0279 34,000 +0.00(+9.84%)
Nov 28, 2023 0.0240 0.0275 0.0240 0.0254 28,500 -0.00(-9.29%)
Nov 27, 2023 0.0280 0.0280 0.0280 0.0280 7,950 -0.00(-1.06%)
Nov 24, 2023 0.0283 0.0283 0.0165 0.0283 32,000 +0.00(+0.00%)
Nov 22, 2023 0.0232 0.0283 0.0232 0.0283 4,320 +0.00(+1.07%)
Nov 21, 2023 0.0270 0.0280 0.0160 0.0280 29,040 +0.00(+1.82%)
Nov 20, 2023 0.0232 0.0280 0.0232 0.0275 224,000 +0.00(+0.00%)
Nov 17, 2023 0.0158 0.0275 0.0158 0.0275 2,201 -0.00(-2.83%)
Nov 16, 2023 0.0283 0.0283 0.0283 0.0283 7,319 +0.00(+2.91%)
Nov 15, 2023 0.0275 0.0275 0.0275 0.0275 7,450 +0.00(+0.73%)
Nov 14, 2023 0.0220 0.0273 0.0161 0.0273 930,709 +0.01(+36.50%)
Nov 13, 2023 0.0233 0.0300 0.0130 0.0200 313,738 -0.00(-13.04%)
Nov 10, 2023 0.0300 0.0300 0.0230 0.0230 44,039 -0.01(-23.33%)
Nov 09, 2023 0.0275 0.0303 0.0275 0.0300 105,543 +0.00(+0.00%)
Nov 08, 2023 0.0279 0.0300 0.0274 0.0300 47,100 +0.00(+6.76%)
Nov 07, 2023 0.0280 0.0281 0.0280 0.0281 2,000 +0.00(+0.36%)
Nov 06, 2023 0.0270 0.0299 0.0270 0.0280 50,702 +0.00(+3.70%)
Nov 03, 2023 0.0270 0.0270 0.0270 0.0270 666 +0.00(+3.05%)
Nov 02, 2023 0.0280 0.0304 0.0260 0.0262 170,679 -0.00(-10.27%)
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.