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 (%)
Jul 29, 2022 0.0148 0.0149 0.0136 0.0149 4,299 +0.00(+9.56%)
Jul 28, 2022 0.0180 0.0180 0.0122 0.0136 132,301 -0.00(-9.33%)
Jul 27, 2022 0.0183 0.0183 0.0140 0.0150 250,833 -0.00(-10.18%)
Jul 26, 2022 0.0187 0.0187 0.0167 0.0167 73,844 +0.00(+4.37%)
Jul 25, 2022 0.0183 0.0195 0.0160 0.0160 266,493 -0.00(-0.62%)
Jul 22, 2022 0.0169 0.0170 0.0151 0.0161 92,650 -0.00(-4.73%)
Jul 21, 2022 0.0169 0.0169 0.0169 0.0169 38,000 +0.00(+0.60%)
Jul 20, 2022 0.0169 0.0170 0.0168 0.0168 95,900 +0.00(+0.00%)
Jul 19, 2022 0.0168 0.0168 0.0156 0.0168 125,837 +0.00(+0.60%)
Jul 18, 2022 0.0161 0.0169 0.0153 0.0167 199,500 +0.00(+1.21%)
Jul 15, 2022 0.0150 0.0165 0.0150 0.0165 113,744 -0.00(-2.37%)
Jul 14, 2022 0.0112 0.0179 0.0105 0.0169 793,235 +0.01(+43.22%)
Jul 13, 2022 0.0118 0.0129 0.0110 0.0118 567,704 +0.00(+0.00%)
Jul 12, 2022 0.0128 0.0193 0.0102 0.0118 1,823,125 -0.00(-5.60%)
Jul 11, 2022 0.0115 0.0130 0.0115 0.0125 14,151 -0.00(-2.34%)
Jul 08, 2022 0.0120 0.0133 0.0120 0.0128 30,300 -0.00(-5.19%)
Jul 07, 2022 0.0133 0.0135 0.0133 0.0135 26,208 +0.00(+18.42%)
Jul 06, 2022 0.0125 0.0135 0.0114 0.0114 18,500 -0.00(-8.80%)
Jul 05, 2022 0.0114 0.0135 0.0114 0.0125 66,159 -0.00(-7.41%)
Jul 01, 2022 0.0123 0.0135 0.0112 0.0135 76,507 +0.00(+2.27%)
Jun 30, 2022 0.0120 0.0132 0.0115 0.0132 319,027 +0.00(+10.00%)
Jun 29, 2022 0.0122 0.0122 0.0112 0.0120 795,799 -0.00(-13.67%)
Jun 28, 2022 0.0140 0.0140 0.0117 0.0139 89,250 +0.00(+0.00%)
Jun 27, 2022 0.0138 0.0139 0.0128 0.0139 280,260 +0.00(+10.32%)
Jun 24, 2022 0.0132 0.0132 0.0115 0.0126 222,100 +0.00(+0.00%)
Jun 23, 2022 0.0129 0.0139 0.0125 0.0126 95,991 -0.00(-3.08%)
Jun 22, 2022 0.0148 0.0148 0.0111 0.0130 297,736 +0.00(+8.33%)
Jun 21, 2022 0.0165 0.0165 0.0120 0.0120 111,087 -0.00(-22.08%)
Jun 17, 2022 0.0154 0.0154 0.0130 0.0154 98,247 +0.00(+6.94%)
Jun 16, 2022 0.0154 0.0170 0.0120 0.0144 546,608 -0.00(-2.70%)
Jun 15, 2022 0.0140 0.0154 0.0140 0.0148 73,215 -0.00(-3.27%)
Jun 14, 2022 0.0121 0.0155 0.0121 0.0153 166,239 +0.00(+4.79%)
Jun 13, 2022 0.0170 0.0170 0.0143 0.0146 171,899 -0.00(-5.81%)
Jun 10, 2022 0.0170 0.0178 0.0130 0.0155 1,467,700 -0.00(-8.82%)
Jun 09, 2022 0.0182 0.0182 0.0151 0.0170 122,679 +0.00(+0.00%)
Jun 08, 2022 0.0140 0.0178 0.0131 0.0170 894,076 +0.00(+21.43%)
Jun 07, 2022 0.0130 0.0140 0.0125 0.0140 395,790 +0.00(+6.06%)
Jun 06, 2022 0.0120 0.0132 0.0116 0.0132 550,940 +0.00(+1.54%)
Jun 03, 2022 0.0160 0.0160 0.0120 0.0130 345,755 -0.00(-17.20%)
Jun 02, 2022 0.0118 0.0180 0.0103 0.0157 784,839 +0.00(+23.62%)
Jun 01, 2022 0.0107 0.0127 0.0101 0.0127 623,560 +0.00(+5.83%)
May 31, 2022 0.0130 0.0138 0.0102 0.0120 1,003,875 -0.00(-13.67%)
May 27, 2022 0.0142 0.0150 0.0139 0.0139 108,815 -0.00(-0.71%)
May 26, 2022 0.0128 0.0158 0.0128 0.0140 282,140 -0.00(-2.10%)
May 25, 2022 0.0144 0.0158 0.0128 0.0143 243,031 +0.00(+4.38%)
May 24, 2022 0.0155 0.0155 0.0134 0.0137 52,870 -0.00(-3.52%)
May 23, 2022 0.0181 0.0181 0.0110 0.0142 7,114,689 -0.00(-16.47%)
May 20, 2022 0.0150 0.0203 0.0150 0.0170 383,686 +0.00(+6.25%)
May 19, 2022 0.0150 0.0205 0.0150 0.0160 153,700 -0.00(-2.44%)
May 18, 2022 0.0164 0.0164 0.0154 0.0164 428,523 +0.00(+2.50%)
May 17, 2022 0.0140 0.0180 0.0140 0.0160 117,556 +0.00(+3.23%)
May 16, 2022 0.0183 0.0183 0.0155 0.0155 230,000 -0.01(-25.48%)
May 13, 2022 0.0182 0.0210 0.0176 0.0208 372,423 +0.00(+15.56%)
May 12, 2022 0.0154 0.0180 0.0130 0.0180 555,354 +0.00(+13.92%)
May 11, 2022 0.0160 0.0164 0.0136 0.0158 111,500 -0.00(-3.66%)
May 10, 2022 0.0170 0.0176 0.0154 0.0164 317,290 -0.00(-3.53%)
May 09, 2022 0.0166 0.0170 0.0153 0.0170 112,268 -0.00(-12.37%)
May 06, 2022 0.0194 0.0194 0.0175 0.0194 40,800 -0.00(-2.02%)
May 05, 2022 0.0171 0.0225 0.0153 0.0198 589,102 +0.00(+15.79%)
May 04, 2022 0.0202 0.0238 0.0170 0.0171 91,349 -0.00(-22.27%)
May 03, 2022 0.0175 0.0239 0.0155 0.0220 309,010 +0.00(+29.41%)
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.