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 29, 2020 0.0100 0.0105 0.0091 0.0105 379,500 +0.00(+5.00%)
May 28, 2020 0.0095 0.0104 0.0084 0.0100 474,027 +0.00(+1.01%)
May 27, 2020 0.0099 0.0099 0.0099 0.0099 200,000 +0.00(+1.02%)
May 26, 2020 0.0092 0.0098 0.0085 0.0098 68,000 -0.00(-1.01%)
May 22, 2020 0.0099 0.0099 0.0080 0.0099 59,700 -0.00(-1.00%)
May 21, 2020 0.0076 0.0100 0.0076 0.0100 1,025,208 +0.00(+17.65%)
May 20, 2020 0.0096 0.0100 0.0083 0.0085 481,330 -0.00(-15.00%)
May 19, 2020 0.0100 0.0105 0.0096 0.0100 341,175 -0.00(-4.76%)
May 18, 2020 0.0120 0.0120 0.0092 0.0105 526,220 -0.00(-6.25%)
May 15, 2020 0.0110 0.0118 0.0100 0.0112 1,171,200 +0.00(+1.82%)
May 14, 2020 0.0100 0.0112 0.0095 0.0110 153,735 +0.00(+3.77%)
May 13, 2020 0.0085 0.0112 0.0073 0.0106 3,557,480 +0.00(+7.07%)
May 12, 2020 0.0092 0.0100 0.0083 0.0099 900,330 -0.00(-1.00%)
May 11, 2020 0.0108 0.0117 0.0100 0.0100 184,774 -0.00(-8.26%)
May 08, 2020 0.0100 0.0110 0.0080 0.0109 780,800 +0.00(+10.10%)
May 07, 2020 0.0088 0.0099 0.0076 0.0099 120,000 -0.00(-1.00%)
May 06, 2020 0.0080 0.0100 0.0075 0.0100 446,378 +0.00(+5.26%)
May 05, 2020 0.0098 0.0110 0.0095 0.0095 543,505 +0.00(+5.56%)
May 04, 2020 0.0090 0.0110 0.0086 0.0090 1,290,261 +0.00(+13.92%)
May 01, 2020 0.0085 0.0088 0.0065 0.0079 276,100 -0.00(-11.24%)
Apr 30, 2020 0.0080 0.0089 0.0080 0.0089 448,150 +0.00(+11.25%)
Apr 29, 2020 0.0073 0.0080 0.0073 0.0080 272,734 +0.00(+0.00%)
Apr 28, 2020 0.0082 0.0090 0.0078 0.0080 223,000 -0.00(-4.76%)
Apr 27, 2020 0.0074 0.0084 0.0070 0.0084 176,694 -0.00(-1.18%)
Apr 24, 2020 0.0075 0.0085 0.0074 0.0085 231,500 +0.00(+0.00%)
Apr 23, 2020 0.0084 0.0085 0.0074 0.0085 62,458 +0.00(+0.00%)
Apr 22, 2020 0.0088 0.0088 0.0084 0.0085 191,582 +0.00(+0.00%)
Apr 21, 2020 0.0078 0.0090 0.0073 0.0085 149,647 -0.00(-5.56%)
Apr 20, 2020 0.0090 0.0100 0.0071 0.0090 899,660 +0.00(+0.00%)
Apr 17, 2020 0.0090 0.0090 0.0085 0.0090 216,800 +0.00(+1.12%)
Apr 16, 2020 0.0089 0.0090 0.0082 0.0089 702,425 +0.00(+2.30%)
Apr 15, 2020 0.0087 0.0090 0.0073 0.0087 255,000 +0.00(+0.00%)
Apr 14, 2020 0.0090 0.0090 0.0070 0.0087 171,079 +0.00(+0.00%)
Apr 13, 2020 0.0075 0.0087 0.0065 0.0087 1,139,834 +0.00(+14.47%)
Apr 09, 2020 0.0079 0.0080 0.0072 0.0076 190,000 +0.00(+4.11%)
Apr 08, 2020 0.0063 0.0073 0.0063 0.0073 21,000 -0.00(-2.67%)
Apr 07, 2020 0.0072 0.0079 0.0062 0.0075 182,983 +0.00(+1.35%)
Apr 06, 2020 0.0059 0.0075 0.0059 0.0074 156,388 +0.00(+4.23%)
Apr 03, 2020 0.0068 0.0072 0.0068 0.0071 503,700 -0.00(-4.05%)
Apr 02, 2020 0.0069 0.0074 0.0054 0.0074 144,495 +0.00(+19.35%)
Apr 01, 2020 0.0070 0.0070 0.0061 0.0062 432,100 -0.00(-11.43%)
Mar 31, 2020 0.0072 0.0072 0.0064 0.0070 211,000 -0.00(-4.11%)
Mar 27, 2020 0.0073 0.0073 0.0073 0 -0.00(-2.67%)
Mar 26, 2020 0.0074 0.0076 0.0063 0.0075 102,947 -0.00(-3.85%)
Mar 25, 2020 0.0065 0.0078 0.0065 0.0078 3,500 +0.00(+2.63%)
Mar 24, 2020 0.0071 0.0080 0.0070 0.0076 156,875 +0.00(+4.11%)
Mar 23, 2020 0.0066 0.0073 0.0053 0.0073 489,333 +0.00(+0.00%)
Mar 20, 2020 0.0067 0.0073 0.0062 0.0073 766,600 +0.00(+0.00%)
Mar 19, 2020 0.0073 0.0073 0.0073 0.0073 31,500 +0.00(+0.00%)
Mar 18, 2020 0.0073 0.0073 0.0065 0.0073 279,000 +0.00(+1.39%)
Mar 17, 2020 0.0070 0.0073 0.0057 0.0072 497,214 +0.00(+26.32%)
Mar 16, 2020 0.0060 0.0070 0.0057 0.0057 375,000 -0.00(-18.57%)
Mar 13, 2020 0.0060 0.0072 0.0060 0.0070 402,600 -0.00(-4.11%)
Mar 12, 2020 0.0070 0.0075 0.0065 0.0073 166,161 -0.00(-8.75%)
Mar 11, 2020 0.0075 0.0080 0.0075 0.0080 108,166 +0.00(+0.00%)
Mar 10, 2020 0.0073 0.0080 0.0073 0.0080 259,200 +0.00(+12.68%)
Mar 09, 2020 0.0065 0.0089 0.0064 0.0071 1,024,633 -0.00(-20.22%)
Mar 06, 2020 0.0070 0.0090 0.0070 0.0089 376,700 +0.00(+4.71%)
Mar 05, 2020 0.0074 0.0085 0.0069 0.0085 1,874,333 +0.00(+6.25%)
Mar 04, 2020 0.0075 0.0080 0.0071 0.0080 1,123,711 +0.00(+0.00%)
Mar 03, 2020 0.0076 0.0082 0.0070 0.0080 1,350,850 -0.00(-8.05%)
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.