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 (%)
Feb 28, 2022 0.0505 0.0505 0.0436 0.0459 724,917 -0.00(-8.93%)
Feb 25, 2022 0.0490 0.0504 0.0425 0.0504 1,730,382 +0.00(+7.23%)
Feb 24, 2022 0.0496 0.0500 0.0383 0.0470 2,717,836 -0.00(-1.88%)
Feb 23, 2022 0.0450 0.0495 0.0397 0.0479 2,613,042 +0.00(+8.86%)
Feb 22, 2022 0.0402 0.0461 0.0402 0.0440 2,667,707 +0.00(+9.45%)
Feb 18, 2022 0.0402 0 +0.01(+18.24%)
Feb 17, 2022 0.0280 0.0370 0.0278 0.0340 2,609,618 +0.01(+21.43%)
Feb 16, 2022 0.0270 0.0286 0.0225 0.0280 451,453 -0.00(-2.10%)
Feb 15, 2022 0.0281 0.0310 0.0257 0.0286 417,895 -0.00(-7.74%)
Feb 14, 2022 0.0279 0.0320 0.0264 0.0310 193,512 +0.00(+4.73%)
Feb 11, 2022 0.0279 0.0320 0.0255 0.0296 652,925 -0.00(-7.50%)
Feb 10, 2022 0.0281 0.0323 0.0250 0.0320 318,165 +0.00(+10.34%)
Feb 09, 2022 0.0285 0.0315 0.0244 0.0290 354,176 -0.00(-3.33%)
Feb 08, 2022 0.0269 0.0301 0.0250 0.0300 259,074 +0.00(+1.35%)
Feb 07, 2022 0.0339 0.0339 0.0262 0.0296 316,586 +0.00(+4.59%)
Feb 04, 2022 0.0299 0.0350 0.0282 0.0283 337,965 -0.01(-19.14%)
Feb 03, 2022 0.0350 0.0280 0.0350 423,495 +0.01(+26.35%)
Feb 02, 2022 0.0295 0.0369 0.0277 0.0277 913,297 -0.00(-1.07%)
Feb 01, 2022 0.0285 0.0310 0.0270 0.0280 263,313 -0.00(-6.67%)
Jan 31, 2022 0.0301 0.0304 0.0283 0.0300 47,579 -0.00(-1.32%)
Jan 28, 2022 0.0297 0.0310 0.0201 0.0304 1,212,074 +0.00(+2.01%)
Jan 27, 2022 0.0377 0.0377 0.0255 0.0298 261,040 -0.01(-20.95%)
Jan 26, 2022 0.0295 0.0377 0.0245 0.0377 745,700 +0.01(+30.00%)
Jan 25, 2022 0.0313 0.0313 0.0250 0.0290 466,413 -0.00(-3.33%)
Jan 24, 2022 0.0335 0.0361 0.0030 0.0300 1,435,345 -0.01(-16.67%)
Jan 21, 2022 0.0350 0.0360 0.0295 0.0360 2,641,846 -0.00(-6.49%)
Jan 20, 2022 0.0373 0.0385 0.0373 0.0385 82,285 -0.00(-0.52%)
Jan 19, 2022 0.0410 0.0410 0.0290 0.0387 523,715 -0.00(-5.61%)
Jan 18, 2022 0.0390 0.0416 0.0390 0.0410 200,907 +0.00(+0.24%)
Jan 14, 2022 0.0409 0 +0.00(+1.49%)
Jan 13, 2022 0.0410 0.0410 0.0387 0.0403 288,600 -0.00(-4.05%)
Jan 12, 2022 0.0421 0.0457 0.0417 0.0420 929,288 -0.00(-6.67%)
Jan 11, 2022 0.0457 0.0457 0.0426 0.0450 120,000 -0.00(-1.10%)
Jan 10, 2022 0.0425 0.0458 0.0421 0.0455 891,778 +0.00(+1.11%)
Jan 07, 2022 0.0475 0.0475 0.0425 0.0450 495,216 +0.00(+1.12%)
Jan 06, 2022 0.0450 0.0500 0.0431 0.0445 463,782 -0.00(-7.29%)
Jan 05, 2022 0.0443 0.0520 0.0441 0.0480 828,626 +0.00(+8.11%)
Jan 04, 2022 0.0440 0.0470 0.0396 0.0444 915,859 +0.00(+0.91%)
Jan 03, 2022 0.0450 0.0450 0.0404 0.0440 431,220 -0.01(-11.11%)
Dec 31, 2021 0.0496 0.0496 0.0400 0.0495 1,899,251 +0.00(+10.74%)
Dec 30, 2021 0.0456 0.0496 0.0430 0.0447 472,462 -0.01(-10.06%)
Dec 29, 2021 0.0451 0.0510 0.0422 0.0497 855,360 -0.00(-4.24%)
Dec 28, 2021 0.0530 0.0530 0.0461 0.0519 315,560 -0.00(-2.08%)
Dec 27, 2021 0.0520 0.0530 0.0450 0.0530 949,331 -0.00(-6.19%)
Dec 23, 2021 0.0590 0.0590 0.0490 0.0565 175,424 +0.00(+0.89%)
Dec 22, 2021 0.0503 0.0600 0.0503 0.0560 256,660 -0.00(-0.53%)
Dec 21, 2021 0.0606 0.0627 0.0534 0.0563 307,862 -0.00(-4.58%)
Dec 20, 2021 0.0664 0.0664 0.0582 0.0590 571,860 -0.00(-5.75%)
Dec 17, 2021 0.0588 0.0658 0.0560 0.0626 2,453,844 +0.00(+6.10%)
Dec 16, 2021 0.0441 0.0590 0.0412 0.0590 1,102,702 +0.02(+37.85%)
Dec 15, 2021 0.0490 0.0490 0.0390 0.0428 999,524 -0.00(-2.73%)
Dec 14, 2021 0.0447 0.0519 0.0417 0.0440 807,700 +0.00(+12.82%)
Dec 13, 2021 0.0410 0.0440 0.0350 0.0390 772,850 +0.00(+2.63%)
Dec 10, 2021 0.0382 0.0450 0.0371 0.0380 890,334 -0.00(-5.00%)
Dec 09, 2021 0.0400 0.0450 0.0390 0.0400 661,290 -0.00(-11.11%)
Dec 08, 2021 0.0419 0.0450 0.0419 0.0450 75,000 +0.00(+12.50%)
Dec 07, 2021 0.0423 0.0440 0.0400 0.0400 434,742 -0.00(-2.91%)
Dec 06, 2021 0.0440 0.0442 0.0376 0.0412 482,540 -0.00(-10.24%)
Dec 03, 2021 0.0404 0.0459 0.0404 0.0459 179,530 +0.00(+9.29%)
Dec 02, 2021 0.0520 0.0520 0.0420 0.0420 252,500 -0.01(-19.23%)
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.