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

Moovly Media Inc (OP: MVVYF )

0.0165 +0.0020 (+13.79%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 24, 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 0.5000 0.5000 0.4533 0.4623 385,792 -0.02(-3.28%)
Mar 30, 2021 0.5050 0.5050 0.4500 0.4780 256,857 +0.00(+0.50%)
Mar 29, 2021 0.4900 0.5100 0.4750 0.4756 111,867 -0.02(-3.08%)
Mar 26, 2021 0.5100 0.5356 0.4823 0.4907 278,300 -0.02(-3.82%)
Mar 25, 2021 0.5168 0.5168 0.4640 0.5102 174,724 +0.03(+7.28%)
Mar 24, 2021 0.5400 0.5426 0.4689 0.4756 236,335 -0.05(-9.31%)
Mar 23, 2021 0.5750 0.5900 0.5243 0.5244 250,544 -0.07(-11.33%)
Mar 22, 2021 0.6050 0.6094 0.5555 0.5914 366,316 -0.01(-1.43%)
Mar 19, 2021 0.6221 0.6263 0.5600 0.6000 361,600 -0.01(-1.64%)
Mar 18, 2021 0.6000 0.6399 0.5862 0.6100 881,398 +0.01(+2.16%)
Mar 17, 2021 0.5571 0.5990 0.5383 0.5971 738,990 +0.05(+9.38%)
Mar 16, 2021 0.5425 0.5578 0.5300 0.5459 399,747 +0.00(+0.11%)
Mar 15, 2021 0.5300 0.5581 0.5254 0.5453 307,514 +0.01(+0.98%)
Mar 12, 2021 0.5543 0.5775 0.5331 0.5400 479,800 -0.02(-3.57%)
Mar 11, 2021 0.5820 0.5820 0.5300 0.5600 762,953 +0.05(+9.80%)
Mar 10, 2021 0.5118 0.5700 0.4881 0.5100 682,377 +0.00(+0.35%)
Mar 09, 2021 0.4800 0.5392 0.4726 0.5082 249,728 +0.03(+5.50%)
Mar 08, 2021 0.4785 0.5260 0.4631 0.4817 521,556 -0.03(-5.18%)
Mar 05, 2021 0.5610 0.5714 0.4200 0.5080 697,600 -0.04(-7.04%)
Mar 04, 2021 0.5175 0.5800 0.5000 0.5465 1,052,610 +0.03(+5.85%)
Mar 03, 2021 0.4830 0.5500 0.4830 0.5163 726,362 +0.03(+5.89%)
Mar 02, 2021 0.5260 0.5400 0.4750 0.4876 357,850 -0.01(-2.48%)
Mar 01, 2021 0.5470 0.5470 0.4880 0.5000 501,367 +0.00(+0.00%)
Feb 26, 2021 0.6000 0.6000 0.5000 0.5000 551,700 -0.07(-12.02%)
Feb 25, 2021 0.6059 0.6280 0.5500 0.5683 1,110,188 +0.02(+4.08%)
Feb 24, 2021 0.5329 0.6097 0.5123 0.5460 963,474 +0.06(+11.43%)
Feb 23, 2021 0.5674 0.5970 0.4142 0.4900 1,658,146 -0.11(-18.43%)
Feb 22, 2021 0.6708 0.7000 0.6000 0.6007 868,834 -0.05(-7.98%)
Feb 19, 2021 0.7500 0.7540 0.6000 0.6528 1,597,400 -0.05(-6.74%)
Feb 18, 2021 0.7130 0.8041 0.5659 0.7000 4,069,281 +0.04(+6.17%)
Feb 17, 2021 0.5200 0.7100 0.4898 0.6593 3,380,816 +0.17(+34.83%)
Feb 16, 2021 0.4000 0.4901 0.3967 0.4890 1,641,918 +0.11(+27.64%)
Feb 12, 2021 0.3638 0.3927 0.3638 0.3831 630,100 +0.02(+4.96%)
Feb 11, 2021 0.3990 0.4200 0.3256 0.3650 1,610,122 -0.04(-10.43%)
Feb 10, 2021 0.3917 0.4339 0.3700 0.4075 1,736,739 +0.05(+14.89%)
Feb 09, 2021 0.2800 0.3550 0.2800 0.3547 2,641,458 +0.08(+30.79%)
Feb 08, 2021 0.2629 0.2770 0.2130 0.2712 1,627,595 -0.02(-6.48%)
Feb 05, 2021 0.3205 0.3302 0.2601 0.2900 1,529,300 -0.03(-8.95%)
Feb 04, 2021 0.4010 0.4300 0.3000 0.3185 3,250,022 -0.07(-18.67%)
Feb 03, 2021 0.3215 0.4073 0.3144 0.3916 3,355,570 +0.09(+28.02%)
Feb 02, 2021 0.2780 0.3100 0.2682 0.3059 1,719,288 +0.04(+14.57%)
Feb 01, 2021 0.2744 0.2760 0.2499 0.2670 1,165,039 +0.02(+7.06%)
Jan 29, 2021 0.2202 0.2494 0.2100 0.2494 1,510,700 +0.04(+19.44%)
Jan 28, 2021 0.1980 0.2202 0.1795 0.2088 892,992 +0.03(+14.60%)
Jan 27, 2021 0.1518 0.1906 0.1459 0.1822 1,297,460 +0.03(+23.61%)
Jan 26, 2021 0.1517 0.1517 0.1347 0.1474 115,551 +0.01(+9.84%)
Jan 25, 2021 0.1210 0.1342 0.1147 0.1342 12,600 +0.03(+28.30%)
Jan 22, 2021 0.1046 0.1046 0.1046 0.1046 20,000 +0.01(+9.64%)
Jan 15, 2021 0.0954 0.0954 0.0954 0 +0.00(+3.02%)
Jan 11, 2021 0.0926 0.0926 0.0926 0 +0.00(+3.93%)
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.