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 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%)
May 02, 2022 0.0137 0.0170 0.0114 0.0170 2,382,451 +0.00(+22.30%)
Apr 29, 2022 0.0187 0.0218 0.0110 0.0139 4,029,217 -0.00(-25.67%)
Apr 28, 2022 0.0213 0.0213 0.0180 0.0187 250,322 -0.00(-6.50%)
Apr 27, 2022 0.0195 0.0220 0.0180 0.0200 843,940 +0.00(+11.11%)
Apr 26, 2022 0.0200 0.0228 0.0176 0.0180 764,474 -0.00(-14.29%)
Apr 25, 2022 0.0204 0.0247 0.0200 0.0210 453,358 -0.00(-5.83%)
Apr 22, 2022 0.0273 0.0285 0.0182 0.0223 2,614,463 -0.01(-24.15%)
Apr 21, 2022 0.0272 0.0294 0.0250 0.0294 81,539 +0.00(+1.38%)
Apr 20, 2022 0.0252 0.0295 0.0252 0.0290 15,638 -0.00(-1.02%)
Apr 19, 2022 0.0251 0.0295 0.0250 0.0293 407,864 +0.00(+5.02%)
Apr 18, 2022 0.0250 0.0279 0.0241 0.0279 461,677 +0.00(+3.33%)
Apr 14, 2022 0.0263 0.0270 0.0250 0.0270 179,946 -0.00(-5.26%)
Apr 13, 2022 0.0250 0.0285 0.0250 0.0285 110,110 +0.00(+5.56%)
Apr 12, 2022 0.0260 0.0274 0.0250 0.0270 658,053 -0.00(-1.46%)
Apr 11, 2022 0.0274 0.0274 0.0260 0.0274 17,740 -0.00(-0.72%)
Apr 08, 2022 0.0261 0.0288 0.0260 0.0276 285,500 -0.00(-4.17%)
Apr 07, 2022 0.0295 0.0295 0.0261 0.0288 33,670 +0.00(+3.60%)
Apr 06, 2022 0.0260 0.0278 0.0260 0.0278 49,400 +0.00(+3.35%)
Apr 05, 2022 0.0288 0.0300 0.0250 0.0269 484,357 -0.00(-7.24%)
Apr 04, 2022 0.0287 0.0300 0.0275 0.0290 346,832 +0.00(+1.05%)
Apr 01, 2022 0.0290 0.0335 0.0270 0.0287 255,755 +0.00(+1.06%)
Mar 31, 2022 0.0290 0.0290 0.0270 0.0284 114,200 +0.00(+6.77%)
Mar 30, 2022 0.0280 0.0296 0.0252 0.0266 514,712 -0.00(-11.33%)
Mar 29, 2022 0.0320 0.0320 0.0299 0.0300 103,661 -0.00(-5.06%)
Mar 28, 2022 0.0268 0.0319 0.0268 0.0316 182,557 +0.00(+17.04%)
Mar 25, 2022 0.0250 0.0304 0.0250 0.0270 88,811 -0.00(-3.57%)
Mar 24, 2022 0.0320 0.0320 0.0250 0.0280 251,076 -0.00(-0.71%)
Mar 23, 2022 0.0290 0.0310 0.0250 0.0282 228,900 -0.00(-5.05%)
Mar 22, 2022 0.0285 0.0300 0.0277 0.0297 513,465 +0.00(+6.07%)
Mar 21, 2022 0.0275 0.0292 0.0250 0.0280 893,070 -0.00(-1.75%)
Mar 18, 2022 0.0282 0.0304 0.0271 0.0285 261,760 +0.00(+0.00%)
Mar 17, 2022 0.0300 0.0324 0.0285 0.0285 177,820 -0.00(-8.36%)
Mar 16, 2022 0.0300 0.0368 0.0295 0.0311 784,398 -0.01(-14.56%)
Mar 15, 2022 0.0368 0.0368 0.0281 0.0364 204,987 -0.00(-4.21%)
Mar 14, 2022 0.0292 0.0390 0.0284 0.0380 232,043 +0.01(+26.67%)
Mar 11, 2022 0.0290 0.0310 0.0281 0.0300 498,729 -0.00(-3.23%)
Mar 10, 2022 0.0300 0.0329 0.0285 0.0310 1,601,313 -0.00(-1.59%)
Mar 09, 2022 0.0340 0.0349 0.0290 0.0315 2,564,647 -0.00(-4.55%)
Mar 08, 2022 0.0380 0.0400 0.0303 0.0330 1,939,540 -0.01(-17.50%)
Mar 07, 2022 0.0340 0.0420 0.0340 0.0400 1,054,180 +0.00(+2.56%)
Mar 04, 2022 0.0440 0.0479 0.0390 0.0390 1,172,851 -0.01(-18.41%)
Mar 03, 2022 0.0540 0.0540 0.0389 0.0478 1,887,181 -0.01(-11.15%)
Mar 02, 2022 0.0485 0.0568 0.0476 0.0538 3,469,050 +0.01(+16.45%)
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.