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

Moovly Media Inc (OP: MVVYF )

0.0110 -0.0036 (-24.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Sep 30, 2021 0.1000 0.1100 0.1000 0.1022 73,844 -0.00(-2.11%)
Sep 29, 2021 0.1052 0.1111 0.1044 0.1044 34,106 -0.00(-4.48%)
Sep 28, 2021 0.1095 0.1149 0.1059 0.1093 41,112 -0.01(-8.61%)
Sep 27, 2021 0.1139 0.1196 0.1137 0.1196 29,959 +0.00(+0.93%)
Sep 24, 2021 0.1077 0.1191 0.1077 0.1185 59,554 +0.01(+9.22%)
Sep 23, 2021 0.1150 0.1150 0.1051 0.1085 53,467 -0.00(-0.73%)
Sep 22, 2021 0.1099 0.1120 0.1093 0.1093 82,010 -0.00(-2.67%)
Sep 21, 2021 0.1245 0.1245 0.1047 0.1123 91,027 -0.01(-6.42%)
Sep 20, 2021 0.1165 0.1206 0.1066 0.1200 23,620 +0.00(+2.56%)
Sep 17, 2021 0.1186 0.1240 0.1156 0.1170 13,551 -0.00(-1.27%)
Sep 16, 2021 0.1102 0.1256 0.1102 0.1185 15,802 -0.00(-0.67%)
Sep 15, 2021 0.1179 0.1200 0.1176 0.1193 16,515 +0.00(+1.02%)
Sep 14, 2021 0.1191 0.1272 0.1181 0.1181 19,200 -0.00(-3.20%)
Sep 13, 2021 0.1216 0.1232 0.1182 0.1220 10,916 -0.00(-0.16%)
Sep 10, 2021 0.1171 0.1249 0.1133 0.1222 40,587 -0.00(-0.65%)
Sep 09, 2021 0.1206 0.1230 0.1181 0.1230 20,531 -0.00(-1.05%)
Sep 08, 2021 0.1222 0.1266 0.1165 0.1243 14,903 +0.00(+2.39%)
Sep 07, 2021 0.1278 0.1278 0.1200 0.1214 35,643 -0.00(-1.62%)
Sep 03, 2021 0.1278 0.1278 0.1166 0.1234 43,642 +0.00(+1.15%)
Sep 02, 2021 0.1229 0.1279 0.1220 0.1220 13,531 -0.00(-3.79%)
Sep 01, 2021 0.1184 0.1268 0.1184 0.1268 75,503 +0.00(+3.51%)
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%)
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.