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 -0.0019 (-10.61%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 05, 2023 0.0075 0 +0.00(+5.63%)
May 04, 2023 0.0071 0.0072 0.0071 0.0071 115,000 +0.00(+20.34%)
May 03, 2023 0.0060 0.0060 0.0059 0.0059 94,024 -0.00(-10.61%)
May 02, 2023 0.0066 0.0066 0.0066 0.0066 20,000 +0.00(+10.00%)
May 01, 2023 0.0060 0.0060 0.0056 0.0060 472,000 +0.00(+3.45%)
Apr 28, 2023 0.0059 0.0059 0.0058 0.0058 8,500 -0.00(-3.33%)
Apr 27, 2023 0.0072 0.0075 0.0060 0.0060 569,561 -0.00(-18.92%)
Apr 26, 2023 0.0075 0.0075 0.0068 0.0074 514,800 -0.00(-6.33%)
Apr 25, 2023 0.0070 0.0079 0.0070 0.0079 88,040 +0.00(+12.86%)
Apr 24, 2023 0.0051 0.0070 0.0051 0.0070 6,000 +0.00(+4.48%)
Apr 21, 2023 0.0070 0.0070 0.0067 0.0067 48,950 -0.00(-2.90%)
Apr 20, 2023 0.0069 0.0069 0.0069 0.0069 1,800 +0.00(+1.47%)
Apr 19, 2023 0.0068 0.0068 0.0068 0.0068 2,000 +0.00(+4.62%)
Apr 18, 2023 0.0068 0.0070 0.0065 0.0065 32,000 -0.00(-7.14%)
Apr 17, 2023 0.0048 0.0070 0.0045 0.0070 435,700 +0.00(+20.69%)
Apr 14, 2023 0.0050 0.0059 0.0046 0.0058 426,000 +0.00(+20.83%)
Apr 13, 2023 0.0046 0.0050 0.0046 0.0048 605,126 -0.00(-4.00%)
Apr 12, 2023 0.0053 0.0055 0.0050 0.0050 364,000 +0.00(+8.70%)
Apr 11, 2023 0.0046 0.0059 0.0046 0.0046 163,600 -0.00(-17.86%)
Apr 10, 2023 0.0053 0.0056 0.0053 0.0056 17,520 -0.00(-13.85%)
Apr 06, 2023 0.0056 0.0065 0.0056 0.0065 29,500 +0.00(+18.18%)
Apr 05, 2023 0.0064 0.0064 0.0045 0.0055 91,000 -0.00(-14.06%)
Apr 04, 2023 0.0044 0.0064 0.0044 0.0064 78,303 -0.00(-1.54%)
Mar 31, 2023 0.0065 0 +0.00(+4.84%)
Mar 30, 2023 0.0044 0.0066 0.0044 0.0062 63,011 +0.00(+24.00%)
Mar 29, 2023 0.0060 0.0060 0.0050 0.0050 52,500 -0.00(-28.57%)
Mar 28, 2023 0.0078 0.0078 0.0070 0.0070 62,023 -0.00(-12.50%)
Mar 27, 2023 0.0070 0.0080 0.0056 0.0080 36,672 +0.00(+0.00%)
Mar 24, 2023 0.0080 0.0080 0.0071 0.0080 668,550 +0.00(+9.59%)
Mar 23, 2023 0.0060 0.0073 0.0060 0.0073 243,689 +0.00(+7.35%)
Mar 22, 2023 0.0068 0.0068 0.0068 0.0068 27,602 +0.00(+30.77%)
Mar 21, 2023 0.0060 0.0060 0.0052 0.0052 1,200 -0.00(-5.45%)
Mar 20, 2023 0.0055 0.0055 0.0055 0.0055 25,000 -0.00(-5.17%)
Mar 17, 2023 0.0047 0.0061 0.0047 0.0058 414,351 +0.00(+28.89%)
Mar 16, 2023 0.0047 0.0047 0.0040 0.0045 305,150 -0.00(-6.25%)
Mar 15, 2023 0.0045 0.0048 0.0045 0.0048 318,000 +0.00(+2.13%)
Mar 14, 2023 0.0047 0.0047 0.0047 0.0047 110,000 +0.00(+4.44%)
Mar 13, 2023 0.0055 0.0055 0.0030 0.0045 351,400 -0.00(-8.16%)
Mar 10, 2023 0.0048 0.0068 0.0046 0.0049 605,105 +0.00(+4.26%)
Mar 09, 2023 0.0068 0.0068 0.0047 0.0047 552,000 -0.00(-31.88%)
Mar 08, 2023 0.0069 0.0069 0.0060 0.0069 20,000 +0.00(+32.69%)
Mar 07, 2023 0.0057 0.0057 0.0041 0.0052 1,152,100 -0.00(-20.00%)
Mar 06, 2023 0.0052 0.0070 0.0049 0.0065 1,621,700 -0.00(-7.14%)
Mar 03, 2023 0.0072 0.0072 0.0050 0.0070 1,128,004 -0.00(-2.78%)
Mar 02, 2023 0.0070 0.0072 0.0070 0.0072 41,126 +0.00(+2.86%)
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.