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 (%)
May 29, 2020 0.0100 0.0105 0.0091 0.0105 379,500 +0.00(+5.00%)
May 28, 2020 0.0095 0.0104 0.0084 0.0100 474,027 +0.00(+1.01%)
May 27, 2020 0.0099 0.0099 0.0099 0.0099 200,000 +0.00(+1.02%)
May 26, 2020 0.0092 0.0098 0.0085 0.0098 68,000 -0.00(-1.01%)
May 22, 2020 0.0099 0.0099 0.0080 0.0099 59,700 -0.00(-1.00%)
May 21, 2020 0.0076 0.0100 0.0076 0.0100 1,025,208 +0.00(+17.65%)
May 20, 2020 0.0096 0.0100 0.0083 0.0085 481,330 -0.00(-15.00%)
May 19, 2020 0.0100 0.0105 0.0096 0.0100 341,175 -0.00(-4.76%)
May 18, 2020 0.0120 0.0120 0.0092 0.0105 526,220 -0.00(-6.25%)
May 15, 2020 0.0110 0.0118 0.0100 0.0112 1,171,200 +0.00(+1.82%)
May 14, 2020 0.0100 0.0112 0.0095 0.0110 153,735 +0.00(+3.77%)
May 13, 2020 0.0085 0.0112 0.0073 0.0106 3,557,480 +0.00(+7.07%)
May 12, 2020 0.0092 0.0100 0.0083 0.0099 900,330 -0.00(-1.00%)
May 11, 2020 0.0108 0.0117 0.0100 0.0100 184,774 -0.00(-8.26%)
May 08, 2020 0.0100 0.0110 0.0080 0.0109 780,800 +0.00(+10.10%)
May 07, 2020 0.0088 0.0099 0.0076 0.0099 120,000 -0.00(-1.00%)
May 06, 2020 0.0080 0.0100 0.0075 0.0100 446,378 +0.00(+5.26%)
May 05, 2020 0.0098 0.0110 0.0095 0.0095 543,505 +0.00(+5.56%)
May 04, 2020 0.0090 0.0110 0.0086 0.0090 1,290,261 +0.00(+13.92%)
May 01, 2020 0.0085 0.0088 0.0065 0.0079 276,100 -0.00(-11.24%)
Apr 30, 2020 0.0080 0.0089 0.0080 0.0089 448,150 +0.00(+11.25%)
Apr 29, 2020 0.0073 0.0080 0.0073 0.0080 272,734 +0.00(+0.00%)
Apr 28, 2020 0.0082 0.0090 0.0078 0.0080 223,000 -0.00(-4.76%)
Apr 27, 2020 0.0074 0.0084 0.0070 0.0084 176,694 -0.00(-1.18%)
Apr 24, 2020 0.0075 0.0085 0.0074 0.0085 231,500 +0.00(+0.00%)
Apr 23, 2020 0.0084 0.0085 0.0074 0.0085 62,458 +0.00(+0.00%)
Apr 22, 2020 0.0088 0.0088 0.0084 0.0085 191,582 +0.00(+0.00%)
Apr 21, 2020 0.0078 0.0090 0.0073 0.0085 149,647 -0.00(-5.56%)
Apr 20, 2020 0.0090 0.0100 0.0071 0.0090 899,660 +0.00(+0.00%)
Apr 17, 2020 0.0090 0.0090 0.0085 0.0090 216,800 +0.00(+1.12%)
Apr 16, 2020 0.0089 0.0090 0.0082 0.0089 702,425 +0.00(+2.30%)
Apr 15, 2020 0.0087 0.0090 0.0073 0.0087 255,000 +0.00(+0.00%)
Apr 14, 2020 0.0090 0.0090 0.0070 0.0087 171,079 +0.00(+0.00%)
Apr 13, 2020 0.0075 0.0087 0.0065 0.0087 1,139,834 +0.00(+14.47%)
Apr 09, 2020 0.0079 0.0080 0.0072 0.0076 190,000 +0.00(+4.11%)
Apr 08, 2020 0.0063 0.0073 0.0063 0.0073 21,000 -0.00(-2.67%)
Apr 07, 2020 0.0072 0.0079 0.0062 0.0075 182,983 +0.00(+1.35%)
Apr 06, 2020 0.0059 0.0075 0.0059 0.0074 156,388 +0.00(+4.23%)
Apr 03, 2020 0.0068 0.0072 0.0068 0.0071 503,700 -0.00(-4.05%)
Apr 02, 2020 0.0069 0.0074 0.0054 0.0074 144,495 +0.00(+19.35%)
Apr 01, 2020 0.0070 0.0070 0.0061 0.0062 432,100 -0.00(-11.43%)
Mar 31, 2020 0.0072 0.0072 0.0064 0.0070 211,000 -0.00(-4.11%)
Mar 27, 2020 0.0073 0.0073 0.0073 0 -0.00(-2.67%)
Mar 26, 2020 0.0074 0.0076 0.0063 0.0075 102,947 -0.00(-3.85%)
Mar 25, 2020 0.0065 0.0078 0.0065 0.0078 3,500 +0.00(+2.63%)
Mar 24, 2020 0.0071 0.0080 0.0070 0.0076 156,875 +0.00(+4.11%)
Mar 23, 2020 0.0066 0.0073 0.0053 0.0073 489,333 +0.00(+0.00%)
Mar 20, 2020 0.0067 0.0073 0.0062 0.0073 766,600 +0.00(+0.00%)
Mar 19, 2020 0.0073 0.0073 0.0073 0.0073 31,500 +0.00(+0.00%)
Mar 18, 2020 0.0073 0.0073 0.0065 0.0073 279,000 +0.00(+1.39%)
Mar 17, 2020 0.0070 0.0073 0.0057 0.0072 497,214 +0.00(+26.32%)
Mar 16, 2020 0.0060 0.0070 0.0057 0.0057 375,000 -0.00(-18.57%)
Mar 13, 2020 0.0060 0.0072 0.0060 0.0070 402,600 -0.00(-4.11%)
Mar 12, 2020 0.0070 0.0075 0.0065 0.0073 166,161 -0.00(-8.75%)
Mar 11, 2020 0.0075 0.0080 0.0075 0.0080 108,166 +0.00(+0.00%)
Mar 10, 2020 0.0073 0.0080 0.0073 0.0080 259,200 +0.00(+12.68%)
Mar 09, 2020 0.0065 0.0089 0.0064 0.0071 1,024,633 -0.00(-20.22%)
Mar 06, 2020 0.0070 0.0090 0.0070 0.0089 376,700 +0.00(+4.71%)
Mar 05, 2020 0.0074 0.0085 0.0069 0.0085 1,874,333 +0.00(+6.25%)
Mar 04, 2020 0.0075 0.0080 0.0071 0.0080 1,123,711 +0.00(+0.00%)
Mar 03, 2020 0.0076 0.0082 0.0070 0.0080 1,350,850 -0.00(-8.05%)
Mar 02, 2020 0.0080 0.0090 0.0076 0.0087 403,320 +0.00(+8.75%)
Feb 28, 2020 0.0086 0.0090 0.0079 0.0080 395,200 -0.00(-4.76%)
Feb 27, 2020 0.0088 0.0090 0.0084 0.0084 296,136 -0.00(-14.29%)
Feb 26, 2020 0.0096 0.0099 0.0082 0.0098 940,467 +0.00(+2.08%)
Feb 25, 2020 0.0089 0.0096 0.0086 0.0096 191,100 -0.00(-2.04%)
Feb 24, 2020 0.0100 0.0100 0.0097 0.0098 94,679 -0.00(-4.85%)
Feb 21, 2020 0.0094 0.0105 0.0085 0.0103 546,400 +0.00(+0.00%)
Feb 20, 2020 0.0115 0.0115 0.0094 0.0103 272,556 -0.00(-11.21%)
Feb 19, 2020 0.0102 0.0117 0.0098 0.0116 869,697 +0.00(+5.45%)
Feb 18, 2020 0.0115 0.0115 0.0110 0.0110 71,000 -0.00(-5.98%)
Feb 14, 2020 0.0117 0.0117 0.0117 0.0117 16,000 +0.00(+0.00%)
Feb 13, 2020 0.0117 0.0117 0.0110 0.0117 111,000 +0.00(+0.00%)
Feb 12, 2020 0.0112 0.0117 0.0112 0.0117 5,500 +0.00(+0.00%)
Feb 11, 2020 0.0109 0.0118 0.0104 0.0117 369,740 +0.00(+10.38%)
Feb 10, 2020 0.0104 0.0109 0.0104 0.0106 216,700 -0.00(-2.75%)
Feb 07, 2020 0.0100 0.0109 0.0098 0.0109 634,700 +0.00(+9.00%)
Feb 06, 2020 0.0098 0.0100 0.0086 0.0100 385,376 +0.00(+1.01%)
Feb 05, 2020 0.0095 0.0099 0.0086 0.0099 47,785 -0.00(-6.60%)
Feb 04, 2020 0.0089 0.0106 0.0083 0.0106 935,734 +0.00(+4.95%)
Feb 03, 2020 0.0115 0.0115 0.0088 0.0101 520,088 -0.00(-4.72%)
Jan 31, 2020 0.0134 0.0134 0.0091 0.0106 471,800 +0.00(+8.16%)
Jan 30, 2020 0.0105 0.0115 0.0098 0.0098 220,593 -0.00(-14.78%)
Jan 29, 2020 0.0097 0.0115 0.0091 0.0115 596,096 +0.00(+18.56%)
Jan 28, 2020 0.0086 0.0097 0.0082 0.0097 325,411 -0.00(-11.01%)
Jan 27, 2020 0.0097 0.0109 0.0090 0.0109 710,977 +0.00(+1.87%)
Jan 24, 2020 0.0098 0.0109 0.0096 0.0107 1,401,100 -0.00(-9.32%)
Jan 23, 2020 0.0101 0.0119 0.0096 0.0118 1,861,899 +0.00(+15.69%)
Jan 22, 2020 0.0130 0.0134 0.0101 0.0102 1,000,212 -0.00(-13.56%)
Jan 21, 2020 0.0112 0.0128 0.0110 0.0118 2,729,295 -0.00(-6.35%)
Jan 17, 2020 0.0120 0.0133 0.0111 0.0126 512,000 +0.00(+5.00%)
Jan 16, 2020 0.0130 0.0140 0.0119 0.0120 1,182,926 -0.00(-13.67%)
Jan 15, 2020 0.0123 0.0140 0.0116 0.0139 1,518,723 +0.00(+1.46%)
Jan 14, 2020 0.0125 0.0148 0.0120 0.0137 1,155,331 -0.00(-1.44%)
Jan 13, 2020 0.0141 0.0149 0.0108 0.0139 717,084 -0.00(-2.11%)
Jan 10, 2020 0.0120 0.0146 0.0111 0.0142 1,199,800 -0.00(-5.33%)
Jan 09, 2020 0.0130 0.0150 0.0122 0.0150 654,150 +0.00(+0.00%)
Jan 08, 2020 0.0139 0.0150 0.0130 0.0150 590,900 +0.00(+15.38%)
Jan 07, 2020 0.0120 0.0140 0.0120 0.0130 1,921,300 +0.00(+0.78%)
Jan 06, 2020 0.0129 0.0154 0.0111 0.0129 2,524,858 -0.00(-10.42%)
Jan 03, 2020 0.0140 0.0155 0.0119 0.0144 1,099,200 +0.00(+1.41%)
Jan 02, 2020 0.0141 0.0146 0.0113 0.0142 638,875 -0.00(-2.74%)
Dec 31, 2019 0.0120 0.0147 0.0110 0.0146 677,400 +0.00(+9.77%)
Dec 30, 2019 0.0120 0.0140 0.0117 0.0133 584,906 +0.00(+10.83%)
Dec 27, 2019 0.0127 0.0147 0.0120 0.0120 608,700 -0.00(-17.81%)
Dec 26, 2019 0.0140 0.0148 0.0125 0.0146 685,493 -0.00(-1.35%)
Dec 24, 2019 0.0140 0.0148 0.0125 0.0148 530,000 +0.00(+22.31%)
Dec 23, 2019 0.0135 0.0149 0.0121 0.0121 846,754 -0.00(-9.02%)
Dec 20, 2019 0.0130 0.0150 0.0121 0.0133 1,275,800 -0.00(-5.00%)
Dec 19, 2019 0.0154 0.0154 0.0130 0.0140 1,464,206 -0.00(-2.10%)
Dec 18, 2019 0.0152 0.0154 0.0133 0.0143 153,722 -0.00(-7.74%)
Dec 17, 2019 0.0150 0.0155 0.0131 0.0155 2,163,200 -0.00(-2.52%)
Dec 16, 2019 0.0141 0.0159 0.0130 0.0159 246,852 +0.00(+13.57%)
Dec 13, 2019 0.0125 0.0148 0.0118 0.0140 197,500 -0.00(-5.41%)
Dec 12, 2019 0.0155 0.0155 0.0121 0.0148 1,641,628 +0.00(+4.23%)
Dec 11, 2019 0.0130 0.0159 0.0121 0.0142 1,378,155 -0.00(-1.39%)
Dec 10, 2019 0.0127 0.0147 0.0127 0.0144 242,285 -0.00(-2.70%)
Dec 09, 2019 0.0159 0.0159 0.0101 0.0148 1,262,681 -0.00(-7.50%)
Dec 06, 2019 0.0150 0.0160 0.0138 0.0160 601,300 +0.00(+1.27%)
Dec 05, 2019 0.0152 0.0160 0.0134 0.0158 754,928 +0.00(+0.00%)
Dec 04, 2019 0.0133 0.0160 0.0125 0.0158 1,088,114 +0.00(+17.91%)
Dec 03, 2019 0.0145 0.0162 0.0125 0.0134 614,342 -0.00(-11.84%)
Dec 02, 2019 0.0142 0.0163 0.0142 0.0152 152,683 -0.00(-6.75%)
Nov 29, 2019 0.0160 0.0163 0.0142 0.0163 78,300 +0.00(+1.87%)
Nov 27, 2019 0.0160 0.0160 0.0151 0.0160 135,400 +0.00(+0.63%)
Nov 26, 2019 0.0166 0.0166 0.0137 0.0159 397,695 +0.00(+0.00%)
Nov 25, 2019 0.0178 0.0179 0.0125 0.0159 978,604 -0.00(-10.67%)
Nov 22, 2019 0.0155 0.0178 0.0155 0.0178 252,100 +0.00(+0.00%)
Nov 21, 2019 0.0180 0.0180 0.0169 0.0178 234,306 +0.00(+4.71%)
Nov 20, 2019 0.0180 0.0180 0.0155 0.0170 138,800 +0.00(+0.00%)
Nov 19, 2019 0.0170 0.0170 0.0150 0.0170 1,178,100 +0.00(+2.41%)
Nov 18, 2019 0.0179 0.0179 0.0154 0.0166 845,400 +0.00(+0.61%)
Nov 15, 2019 0.0183 0.0183 0.0150 0.0165 399,600 -0.00(-10.33%)
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.