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 (%)
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%)
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.