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 (%)
Aug 31, 2021 0.1150 0.1270 0.1150 0.1225 95,751 -0.00(-1.69%)
Aug 30, 2021 0.1255 0.1265 0.1229 0.1246 139,689 -0.00(-2.12%)
Aug 27, 2021 0.1319 0.1319 0.1256 0.1273 36,423 +0.00(+1.27%)
Aug 26, 2021 0.1240 0.1310 0.1230 0.1257 42,725 -0.00(-3.31%)
Aug 25, 2021 0.1312 0.1358 0.1300 0.1300 10,496 +0.01(+6.04%)
Aug 24, 2021 0.1221 0.1291 0.1185 0.1226 75,178 +0.00(+3.81%)
Aug 23, 2021 0.1085 0.1276 0.1085 0.1181 34,727 +0.00(+1.29%)
Aug 20, 2021 0.1152 0.1211 0.1152 0.1166 24,900 -0.00(-3.16%)
Aug 19, 2021 0.1300 0.1300 0.1156 0.1204 92,853 -0.00(-2.27%)
Aug 18, 2021 0.1375 0.1375 0.1146 0.1232 197,094 -0.02(-12.87%)
Aug 17, 2021 0.1320 0.1414 0.1300 0.1414 19,304 +0.00(+0.71%)
Aug 16, 2021 0.1355 0.1404 0.1307 0.1404 17,620 +0.01(+4.85%)
Aug 13, 2021 0.1444 0.1444 0.1306 0.1339 20,662 -0.01(-5.64%)
Aug 12, 2021 0.1295 0.1444 0.1295 0.1419 12,728 +0.00(+0.57%)
Aug 11, 2021 0.1341 0.1493 0.1341 0.1411 41,498 -0.00(-1.19%)
Aug 10, 2021 0.1423 0.1523 0.1390 0.1428 152,080 +0.00(+2.51%)
Aug 09, 2021 0.1395 0.1538 0.1381 0.1393 51,621 -0.00(-3.40%)
Aug 06, 2021 0.1546 0.1546 0.1381 0.1442 20,739 -0.01(-5.94%)
Aug 05, 2021 0.1560 0.1575 0.1511 0.1533 37,997 +0.00(+0.92%)
Aug 04, 2021 0.1521 0.1563 0.1457 0.1519 20,586 -0.01(-4.53%)
Aug 03, 2021 0.1618 0.1636 0.1591 0.1591 30,100 +0.01(+6.07%)
Aug 02, 2021 0.1829 0.1829 0.1500 0.1500 48,532 -0.01(-7.06%)
Jul 30, 2021 0.1600 0.1628 0.1569 0.1614 30,510 +0.00(+0.81%)
Jul 29, 2021 0.1780 0.1780 0.1573 0.1601 27,157 -0.00(-1.72%)
Jul 28, 2021 0.1500 0.1636 0.1500 0.1629 112,335 +0.02(+11.58%)
Jul 27, 2021 0.1440 0.1460 0.1425 0.1460 23,750 +0.00(+1.32%)
Jul 26, 2021 0.1386 0.1441 0.1386 0.1441 66,829 +0.01(+4.42%)
Jul 23, 2021 0.1446 0.1516 0.1380 0.1380 172,774 -0.01(-8.18%)
Jul 22, 2021 0.1400 0.1552 0.1400 0.1503 35,493 -0.01(-3.59%)
Jul 21, 2021 0.1515 0.1559 0.1488 0.1559 27,036 +0.01(+3.93%)
Jul 20, 2021 0.1550 0.1550 0.1460 0.1500 26,039 +0.00(+0.00%)
Jul 19, 2021 0.1518 0.1575 0.1461 0.1500 173,505 +0.00(+0.00%)
Jul 16, 2021 0.1550 0.1630 0.1466 0.1500 97,032 -0.01(-6.25%)
Jul 15, 2021 0.1595 0.1632 0.1550 0.1600 55,136 -0.00(-1.54%)
Jul 14, 2021 0.1806 0.1806 0.1625 0.1625 124,593 -0.02(-13.10%)
Jul 13, 2021 0.1868 0.1966 0.1826 0.1870 32,566 -0.01(-4.00%)
Jul 12, 2021 0.2050 0.2171 0.1921 0.1948 56,050 -0.01(-4.65%)
Jul 09, 2021 0.2050 0.2111 0.2029 0.2043 40,927 -0.00(-1.83%)
Jul 08, 2021 0.1999 0.2100 0.1972 0.2081 131,796 -0.01(-4.54%)
Jul 07, 2021 0.2039 0.2268 0.1872 0.2180 338,150 +0.02(+10.10%)
Jul 06, 2021 0.1662 0.2006 0.1600 0.1980 163,079 +0.03(+19.13%)
Jul 02, 2021 0.1683 0.1683 0.1603 0.1662 95,666 +0.01(+8.77%)
Jul 01, 2021 0.1536 0.1624 0.1458 0.1528 14,453 -0.00(-1.61%)
Jun 30, 2021 0.1600 0.1656 0.1532 0.1553 43,340 -0.00(-0.64%)
Jun 29, 2021 0.1703 0.1703 0.1563 0.1563 103,472 -0.01(-4.05%)
Jun 28, 2021 0.1450 0.1631 0.1450 0.1629 70,809 -0.00(-0.12%)
Jun 25, 2021 0.1704 0.1704 0.1483 0.1631 183,814 -0.01(-4.51%)
Jun 24, 2021 0.1900 0.1900 0.1691 0.1708 71,121 -0.03(-13.91%)
Jun 23, 2021 0.1800 0.2125 0.1800 0.1984 324,397 +0.05(+33.60%)
Jun 22, 2021 0.1445 0.1501 0.1413 0.1485 168,580 -0.00(-1.00%)
Jun 21, 2021 0.1602 0.1703 0.1493 0.1500 238,655 -0.00(-2.02%)
Jun 18, 2021 0.1510 0.1536 0.1350 0.1531 169,231 +0.02(+15.11%)
Jun 17, 2021 0.1400 0.1479 0.1249 0.1330 605,802 -0.01(-5.00%)
Jun 16, 2021 0.1442 0.1530 0.1400 0.1400 89,983 -0.01(-8.08%)
Jun 15, 2021 0.1595 0.1595 0.1484 0.1523 44,950 -0.01(-4.51%)
Jun 14, 2021 0.1700 0.1700 0.1520 0.1595 104,920 +0.00(+0.00%)
Jun 11, 2021 0.1600 0.1669 0.1550 0.1595 51,499 -0.00(-0.44%)
Jun 10, 2021 0.1630 0.1631 0.1552 0.1602 49,287 -0.00(-2.02%)
Jun 09, 2021 0.1696 0.1696 0.1604 0.1635 56,817 -0.00(-1.03%)
Jun 08, 2021 0.1620 0.1698 0.1593 0.1652 130,544 +0.00(+0.06%)
Jun 07, 2021 0.1650 0.1800 0.1600 0.1651 130,016 -0.00(-2.88%)
Jun 04, 2021 0.1651 0.1796 0.1651 0.1700 73,977 +0.00(+0.00%)
Jun 03, 2021 0.1740 0.1836 0.1628 0.1700 194,551 -0.00(-0.29%)
Jun 02, 2021 0.1526 0.1752 0.1526 0.1705 145,734 +0.01(+6.56%)
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.