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 28, 2021 0.0350 0.0420 0.0340 0.0385 1,795,351 -0.00(-1.28%)
May 27, 2021 0.0410 0.0500 0.0378 0.0390 3,230,489 -0.01(-22.00%)
May 26, 2021 0.0317 0.0500 0.0317 0.0500 8,125,395 +0.01(+27.23%)
May 25, 2021 0.0420 0.0479 0.0350 0.0393 3,847,840 -0.00(-6.43%)
May 24, 2021 0.0491 0.0506 0.0413 0.0420 3,974,058 -0.01(-19.23%)
May 21, 2021 0.0526 0.0610 0.0410 0.0520 4,800,794 -0.01(-11.56%)
May 20, 2021 0.0600 0.0720 0.0527 0.0588 3,232,580 -0.00(-6.67%)
May 19, 2021 0.0580 0.0793 0.0525 0.0630 9,598,948 +0.00(+6.78%)
May 18, 2021 0.0678 0.0678 0.0465 0.0590 3,769,756 -0.01(-7.96%)
May 17, 2021 0.0780 0.0780 0.0605 0.0641 2,618,403 -0.01(-14.53%)
May 14, 2021 0.0725 0.0800 0.0688 0.0750 2,199,440 +0.01(+8.70%)
May 13, 2021 0.0842 0.0842 0.0611 0.0690 5,442,010 -0.01(-12.10%)
May 12, 2021 0.0820 0.0888 0.0711 0.0785 3,757,744 -0.00(-5.42%)
May 11, 2021 0.0960 0.0960 0.0790 0.0830 3,564,443 -0.00(-3.60%)
May 10, 2021 0.0985 0.1035 0.0760 0.0861 12,635,664 -0.01(-9.37%)
May 07, 2021 0.0960 0.1009 0.0795 0.0950 3,879,869 -0.00(-2.56%)
May 06, 2021 0.0999 0.1090 0.0933 0.0975 3,554,463 +0.00(+1.77%)
May 05, 2021 0.0960 0.0997 0.0805 0.0958 2,948,368 +0.00(+1.91%)
May 04, 2021 0.0835 0.1065 0.0712 0.0940 9,138,440 +0.01(+5.62%)
May 03, 2021 0.0895 0.1199 0.0700 0.0890 28,393,978 +0.03(+48.33%)
Apr 30, 2021 0.0222 0.0600 0.0222 0.0600 23,801,598 +0.04(+151.05%)
Apr 29, 2021 0.0230 0.0239 0.0204 0.0239 352,426 +0.00(+0.00%)
Apr 28, 2021 0.0230 0.0250 0.0203 0.0239 2,449,042 +0.00(+3.91%)
Apr 27, 2021 0.0202 0.0230 0.0195 0.0230 2,811,036 +0.00(+9.52%)
Apr 26, 2021 0.0225 0.0225 0.0210 0.0210 221,392 -0.00(-4.11%)
Apr 23, 2021 0.0200 0.0219 0.0199 0.0219 179,000 -0.00(-0.45%)
Apr 22, 2021 0.0205 0.0229 0.0205 0.0220 345,639 -0.00(-4.35%)
Apr 21, 2021 0.0230 0.0230 0.0199 0.0230 81,814 +0.00(+9.52%)
Apr 20, 2021 0.0220 0.0220 0.0199 0.0210 106,471 -0.00(-3.23%)
Apr 19, 2021 0.0220 0.0229 0.0196 0.0217 767,554 -0.00(-2.69%)
Apr 16, 2021 0.0255 0.0255 0.0207 0.0223 241,200 -0.00(-7.08%)
Apr 15, 2021 0.0230 0.0240 0.0203 0.0240 334,237 +0.00(+4.35%)
Apr 14, 2021 0.0230 0.0230 0.0220 0.0230 136,000 -0.00(-4.17%)
Apr 13, 2021 0.0255 0.0255 0.0231 0.0240 109,600 +0.00(+0.00%)
Apr 12, 2021 0.0221 0.0260 0.0221 0.0240 377,594 +0.00(+13.74%)
Apr 09, 2021 0.0210 0.0225 0.0201 0.0211 284,600 -0.00(-8.26%)
Apr 08, 2021 0.0230 0.0230 0.0230 0.0230 40,000 -0.00(-4.17%)
Apr 07, 2021 0.0198 0.0240 0.0198 0.0240 331,887 +0.00(+20.00%)
Apr 06, 2021 0.0200 0.0220 0.0200 0.0200 60,019 -0.00(-4.76%)
Apr 05, 2021 0.0203 0.0210 0.0195 0.0210 297,241 -0.00(-3.67%)
Apr 01, 2021 0.0209 0.0218 0.0209 0.0218 10,600 -0.00(-0.91%)
Mar 31, 2021 0.0220 0.0220 0.0200 0.0220 223,823 -0.00(-4.35%)
Mar 30, 2021 0.0203 0.0235 0.0200 0.0230 203,100 +0.00(+6.98%)
Mar 29, 2021 0.0267 0.0267 0.0200 0.0215 1,300,469 -0.00(-12.24%)
Mar 26, 2021 0.0237 0.0260 0.0230 0.0245 555,400 +0.00(+2.51%)
Mar 25, 2021 0.0231 0.0244 0.0211 0.0239 733,317 -0.00(-8.78%)
Mar 24, 2021 0.0239 0.0262 0.0237 0.0262 616,547 +0.00(+11.02%)
Mar 23, 2021 0.0237 0.0245 0.0227 0.0236 511,300 -0.00(-3.67%)
Mar 22, 2021 0.0244 0.0275 0.0225 0.0245 2,936,120 +0.00(+0.41%)
Mar 19, 2021 0.0237 0.0244 0.0220 0.0244 1,265,000 +0.00(+2.52%)
Mar 18, 2021 0.0220 0.0240 0.0220 0.0238 497,693 -0.00(-0.83%)
Mar 17, 2021 0.0210 0.0249 0.0188 0.0240 3,033,020 +0.00(+12.15%)
Mar 16, 2021 0.0220 0.0220 0.0190 0.0214 1,191,092 -0.00(-2.73%)
Mar 15, 2021 0.0205 0.0238 0.0205 0.0220 473,028 +0.00(+2.33%)
Mar 12, 2021 0.0238 0.0238 0.0184 0.0215 1,207,700 -0.00(-10.42%)
Mar 11, 2021 0.0238 0.0265 0.0220 0.0240 632,456 +0.00(+4.35%)
Mar 10, 2021 0.0225 0.0247 0.0210 0.0230 946,225 -0.00(-4.56%)
Mar 09, 2021 0.0240 0.0241 0.0210 0.0241 674,563 +0.00(+5.24%)
Mar 08, 2021 0.0240 0.0240 0.0185 0.0229 360,728 +0.00(+2.23%)
Mar 05, 2021 0.0240 0.0245 0.0192 0.0224 699,200 -0.00(-6.28%)
Mar 04, 2021 0.0221 0.0249 0.0187 0.0239 1,406,553 +0.00(+7.17%)
Mar 03, 2021 0.0220 0.0289 0.0200 0.0223 1,154,981 +0.00(+1.36%)
Mar 02, 2021 0.0200 0.0230 0.0183 0.0220 1,653,914 -0.00(-1.79%)
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.