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

Movement Inds Corp (OP: MVNT )

0.0159 -0.0021 (-11.67%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 7, 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 (%)
Mar 31, 2021 0.0220 0.0220 0.0200 0.0220 223,823 -0.00(-4.35%)
Mar 30, 2021 0.0203 0.0235 0.0200 0.0230 203,100 +0.00(+6.98%)
Mar 29, 2021 0.0267 0.0267 0.0200 0.0215 1,300,469 -0.00(-12.24%)
Mar 26, 2021 0.0237 0.0260 0.0230 0.0245 555,400 +0.00(+2.51%)
Mar 25, 2021 0.0231 0.0244 0.0211 0.0239 733,317 -0.00(-8.78%)
Mar 24, 2021 0.0239 0.0262 0.0237 0.0262 616,547 +0.00(+11.02%)
Mar 23, 2021 0.0237 0.0245 0.0227 0.0236 511,300 -0.00(-3.67%)
Mar 22, 2021 0.0244 0.0275 0.0225 0.0245 2,936,120 +0.00(+0.41%)
Mar 19, 2021 0.0237 0.0244 0.0220 0.0244 1,265,000 +0.00(+2.52%)
Mar 18, 2021 0.0220 0.0240 0.0220 0.0238 497,693 -0.00(-0.83%)
Mar 17, 2021 0.0210 0.0249 0.0188 0.0240 3,033,020 +0.00(+12.15%)
Mar 16, 2021 0.0220 0.0220 0.0190 0.0214 1,191,092 -0.00(-2.73%)
Mar 15, 2021 0.0205 0.0238 0.0205 0.0220 473,028 +0.00(+2.33%)
Mar 12, 2021 0.0238 0.0238 0.0184 0.0215 1,207,700 -0.00(-10.42%)
Mar 11, 2021 0.0238 0.0265 0.0220 0.0240 632,456 +0.00(+4.35%)
Mar 10, 2021 0.0225 0.0247 0.0210 0.0230 946,225 -0.00(-4.56%)
Mar 09, 2021 0.0240 0.0241 0.0210 0.0241 674,563 +0.00(+5.24%)
Mar 08, 2021 0.0240 0.0240 0.0185 0.0229 360,728 +0.00(+2.23%)
Mar 05, 2021 0.0240 0.0245 0.0192 0.0224 699,200 -0.00(-6.28%)
Mar 04, 2021 0.0221 0.0249 0.0187 0.0239 1,406,553 +0.00(+7.17%)
Mar 03, 2021 0.0220 0.0289 0.0200 0.0223 1,154,981 +0.00(+1.36%)
Mar 02, 2021 0.0200 0.0230 0.0183 0.0220 1,653,914 -0.00(-1.79%)
Mar 01, 2021 0.0245 0.0245 0.0200 0.0224 529,299 -0.00(-8.57%)
Feb 26, 2021 0.0200 0.0245 0.0196 0.0245 437,300 +0.00(+11.87%)
Feb 25, 2021 0.0245 0.0245 0.0198 0.0219 1,036,822 +0.00(+4.29%)
Feb 24, 2021 0.0260 0.0260 0.0197 0.0210 1,662,087 -0.00(-19.23%)
Feb 23, 2021 0.0222 0.0275 0.0198 0.0260 1,230,665 +0.00(+17.12%)
Feb 22, 2021 0.0310 0.0310 0.0218 0.0222 930,358 -0.01(-19.27%)
Feb 19, 2021 0.0275 0.0275 0.0205 0.0275 1,249,600 +0.01(+22.22%)
Feb 18, 2021 0.0245 0.0280 0.0195 0.0225 761,056 -0.01(-25.00%)
Feb 17, 2021 0.0280 0.0300 0.0242 0.0300 405,206 +0.00(+7.53%)
Feb 16, 2021 0.0330 0.0330 0.0206 0.0279 173,455 -0.00(-6.69%)
Feb 12, 2021 0.0300 0.0330 0.0260 0.0299 1,571,200 -0.00(-0.33%)
Feb 11, 2021 0.0261 0.0330 0.0261 0.0300 1,654,113 -0.00(-10.45%)
Feb 10, 2021 0.0281 0.0340 0.0263 0.0335 549,830 +0.00(+11.67%)
Feb 09, 2021 0.0271 0.0340 0.0271 0.0300 1,628,352 +0.00(+4.53%)
Feb 08, 2021 0.0340 0.0340 0.0275 0.0287 902,340 -0.00(-11.42%)
Feb 05, 2021 0.0345 0.0347 0.0275 0.0324 2,129,600 -0.00(-6.63%)
Feb 04, 2021 0.0210 0.0369 0.0210 0.0347 6,027,065 +0.01(+33.46%)
Feb 03, 2021 0.0200 0.0260 0.0198 0.0260 335,405 +0.00(+0.00%)
Feb 02, 2021 0.0220 0.0265 0.0203 0.0260 491,000 +0.00(+4.00%)
Feb 01, 2021 0.0260 0.0275 0.0230 0.0250 697,700 -0.00(-3.10%)
Jan 29, 2021 0.0269 0.0269 0.0220 0.0258 331,200 +0.00(+6.17%)
Jan 28, 2021 0.0230 0.0285 0.0210 0.0243 753,509 -0.00(-13.21%)
Jan 27, 2021 0.0285 0.0285 0.0230 0.0280 220,292 -0.00(-1.75%)
Jan 26, 2021 0.0270 0.0299 0.0242 0.0285 1,386,211 +0.00(+5.56%)
Jan 25, 2021 0.0249 0.0270 0.0220 0.0270 1,062,618 +0.00(+8.87%)
Jan 22, 2021 0.0248 0.0248 0.0193 0.0248 232,700 -0.00(-0.40%)
Jan 21, 2021 0.0221 0.0265 0.0200 0.0249 1,073,094 -0.00(-4.23%)
Jan 20, 2021 0.0250 0.0265 0.0223 0.0260 981,635 +0.00(+18.18%)
Jan 19, 2021 0.0220 0.0250 0.0200 0.0220 749,686 -0.00(-8.33%)
Jan 15, 2021 0.0200 0.0270 0.0200 0.0240 1,168,500 +0.00(+20.00%)
Jan 14, 2021 0.0190 0.0205 0.0115 0.0200 1,620,267 +0.00(+0.00%)
Jan 13, 2021 0.0250 0.0250 0.0200 0.0200 57,792 -0.00(-11.11%)
Jan 12, 2021 0.0212 0.0225 0.0200 0.0225 107,300 +0.00(+8.17%)
Jan 11, 2021 0.0235 0.0250 0.0190 0.0208 213,000 -0.00(-16.80%)
Jan 08, 2021 0.0240 0.0250 0.0210 0.0250 243,300 +0.00(+4.17%)
Jan 07, 2021 0.0218 0.0240 0.0190 0.0240 420,361 +0.00(+14.29%)
Jan 06, 2021 0.0200 0.0230 0.0190 0.0210 331,214 -0.00(-10.64%)
Jan 05, 2021 0.0235 0.0235 0.0200 0.0235 386,064 +0.00(+2.62%)
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.