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 (%)
Nov 30, 2021 0.0401 0.0428 0.0368 0.0428 1,085,996 +0.00(+6.73%)
Nov 29, 2021 0.0411 0.0415 0.0401 0.0401 164,518 -0.00(-6.53%)
Nov 26, 2021 0.0450 0.0450 0.0401 0.0429 120,201 +0.00(+6.72%)
Nov 24, 2021 0.0430 0.0431 0.0400 0.0402 554,943 -0.00(-5.41%)
Nov 23, 2021 0.0475 0.0475 0.0425 0.0425 55,376 -0.00(-8.60%)
Nov 22, 2021 0.0461 0.0515 0.0421 0.0465 202,668 -0.00(-5.10%)
Nov 19, 2021 0.0400 0.0500 0.0400 0.0490 262,077 +0.00(+7.69%)
Nov 18, 2021 0.0423 0.0455 0.0455 0.0455 189,507 +0.00(+4.84%)
Nov 17, 2021 0.0459 0.0459 0.0412 0.0434 621,374 -0.00(-5.45%)
Nov 16, 2021 0.0450 0.0470 0.0406 0.0459 98,915 -0.00(-2.13%)
Nov 15, 2021 0.0450 0.0495 0.0441 0.0469 84,858 -0.00(-0.21%)
Nov 12, 2021 0.0540 0.0540 0.0460 0.0470 86,900 -0.00(-6.19%)
Nov 11, 2021 0.0500 0.0520 0.0493 0.0501 44,570 +0.01(+13.86%)
Nov 10, 2021 0.0498 0.0548 0.0440 0.0440 24,727 -0.01(-19.71%)
Nov 09, 2021 0.0495 0.0620 0.0430 0.0548 421,463 +0.00(+2.43%)
Nov 08, 2021 0.0620 0.0620 0.0495 0.0535 29,681 -0.00(-0.93%)
Nov 05, 2021 0.0510 0.0620 0.0491 0.0540 304,839 +0.00(+8.43%)
Nov 04, 2021 0.0500 0.0539 0.0454 0.0498 90,786 -0.00(-0.40%)
Nov 03, 2021 0.0433 0.0550 0.0433 0.0500 629,480 +0.01(+17.65%)
Nov 02, 2021 0.0425 0.0440 0.0390 0.0425 975,202 -0.00(-3.19%)
Nov 01, 2021 0.0486 0.0500 0.0400 0.0439 586,266 -0.00(-9.67%)
Oct 29, 2021 0.0509 0.0537 0.0486 0.0486 193,438 -0.01(-9.50%)
Oct 28, 2021 0.0515 0.0550 0.0486 0.0537 239,979 -0.00(-0.56%)
Oct 27, 2021 0.0541 0.0550 0.0500 0.0540 467,500 +0.00(+0.00%)
Oct 26, 2021 0.0555 0.0540 290,550 -0.00(-3.23%)
Oct 25, 2021 0.0635 0.0635 0.0510 0.0558 69,601 +0.00(+1.64%)
Oct 22, 2021 0.0520 0.0579 0.0517 0.0549 285,300 -0.00(-0.18%)
Oct 21, 2021 0.0565 0.0650 0.0510 0.0550 269,780 -0.00(-5.82%)
Oct 20, 2021 0.0493 0.0640 0.0490 0.0584 899,944 +0.00(+6.76%)
Oct 19, 2021 0.0549 0.0549 0.0479 0.0547 318,240 +0.00(+1.86%)
Oct 18, 2021 0.0564 0.0589 0.0537 0.0537 273,661 -0.00(-5.79%)
Oct 15, 2021 0.0545 0.0574 0.0476 0.0570 263,335 +0.00(+4.78%)
Oct 14, 2021 0.0579 0.0599 0.0450 0.0544 209,047 -0.00(-3.72%)
Oct 13, 2021 0.0570 0.0620 0.0550 0.0565 376,005 -0.01(-8.87%)
Oct 12, 2021 0.0580 0.0620 0.0580 0.0620 5,000 +0.00(+3.33%)
Oct 11, 2021 0.0580 0.0625 0.0580 0.0600 317,696 -0.01(-7.69%)
Oct 08, 2021 0.0621 0.0650 0.0580 0.0650 198,157 +0.00(+2.20%)
Oct 07, 2021 0.0621 0.0689 0.0621 0.0636 21,951 +0.00(+1.76%)
Oct 06, 2021 0.0699 0.0700 0.0570 0.0625 265,117 -0.01(-8.49%)
Oct 05, 2021 0.0750 0.0770 0.0665 0.0683 1,049,302 -0.00(-6.44%)
Oct 04, 2021 0.0650 0.0790 0.0600 0.0730 3,227,866 +0.01(+21.67%)
Oct 01, 2021 0.0576 0.0640 0.0520 0.0600 520,785 +0.00(+6.01%)
Sep 30, 2021 0.0603 0.0619 0.0565 0.0566 489,971 -0.00(-1.57%)
Sep 29, 2021 0.0585 0.0650 0.0565 0.0575 576,297 -0.00(-7.26%)
Sep 28, 2021 0.0580 0.0650 0.0568 0.0620 3,247,280 +0.00(+6.90%)
Sep 27, 2021 0.0550 0.0585 0.0500 0.0580 842,383 +0.00(+7.81%)
Sep 24, 2021 0.0530 0.0538 0.0480 0.0538 809,770 -0.00(-2.18%)
Sep 23, 2021 0.0650 0.0650 0.0465 0.0550 1,765,555 -0.01(-12.14%)
Sep 22, 2021 0.0450 0.0680 0.0407 0.0626 1,883,069 +0.02(+52.68%)
Sep 21, 2021 0.0390 0.0420 0.0354 0.0410 601,225 +0.00(+3.54%)
Sep 20, 2021 0.0381 0.0399 0.0350 0.0396 470,536 -0.00(-3.41%)
Sep 17, 2021 0.0396 0.0452 0.0380 0.0410 877,280 +0.00(+0.00%)
Sep 16, 2021 0.0390 0.0450 0.0390 0.0410 306,866 +0.00(+0.24%)
Sep 15, 2021 0.0413 0.0414 0.0409 0.0409 50,400 +0.00(+4.60%)
Sep 14, 2021 0.0404 0.0404 0.0375 0.0391 93,000 -0.00(-9.07%)
Sep 13, 2021 0.0390 0.0430 0.0379 0.0430 109,294 +0.00(+4.88%)
Sep 10, 2021 0.0420 0.0420 0.0380 0.0410 305,825 +0.00(+0.00%)
Sep 09, 2021 0.0409 0.0410 0.0370 0.0410 329,166 +0.00(+5.13%)
Sep 08, 2021 0.0370 0.0390 0.0370 0.0390 322,785 +0.00(+5.41%)
Sep 07, 2021 0.0370 0.0409 0.0345 0.0370 437,193 +0.00(+2.78%)
Sep 03, 2021 0.0350 0.0363 0.0330 0.0360 437,527 +0.00(+9.09%)
Sep 02, 2021 0.0321 0.0340 0.0279 0.0330 447,083 +0.00(+2.80%)
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.