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

Moovly Media Inc (OP: MVVYF )

0.0151 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 30, 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 (%)
Dec 23, 2020 0.0622 0.0622 0.0622 0 +0.01(+8.93%)
Dec 21, 2020 0.0571 0.0571 0.0571 0 +0.00(+2.15%)
Dec 18, 2020 0.0559 0.0559 0.0559 0.0559 900 +0.00(+0.72%)
Nov 19, 2020 0.0555 0.0555 0.0555 0 +0.00(+6.73%)
Oct 29, 2020 0.0520 0.0520 0.0520 0 -0.00(-1.70%)
Sep 21, 2020 0.0529 0.0529 0.0529 0 -0.00(-0.38%)
Sep 11, 2020 0.0531 0.0531 0.0531 0 +0.00(+0.00%)
Sep 09, 2020 0.0531 0.0531 0.0531 0 +0.00(+0.38%)
Aug 25, 2020 0.0529 0.0529 0.0529 0 +0.00(+3.73%)
Aug 24, 2020 0.0510 0.0510 0.0510 0.0510 2,000 -0.01(-11.92%)
Aug 14, 2020 0.0579 0.0579 0.0579 0 -0.00(-0.69%)
Aug 11, 2020 0.0583 0.0583 0.0583 0 +0.00(+8.57%)
Aug 10, 2020 0.0537 0.0537 0.0537 0.0537 1,000 -0.01(-19.37%)
Aug 07, 2020 0.0666 0.0666 0.0666 0.0666 400 +0.02(+36.48%)
Aug 05, 2020 0.0488 0.0488 0.0488 0 -0.00(-1.81%)
Jul 31, 2020 0.0497 0.0497 0.0497 0 -0.00(-4.24%)
Jul 30, 2020 0.0519 0.0519 0.0519 0.0519 5,000 -0.00(-5.81%)
Jul 29, 2020 0.0614 0.0614 0.0486 0.0551 13,000 -0.01(-10.41%)
Jul 28, 2020 0.0601 0.0615 0.0532 0.0615 28,000 +0.01(+20.59%)
Jul 24, 2020 0.0510 0.0510 0.0510 0 -0.00(-8.11%)
Jul 10, 2020 0.0555 0.0555 0.0555 0 -0.01(-16.92%)
Jul 08, 2020 0.0668 0.0668 0.0668 0 +0.01(+23.02%)
Jun 23, 2020 0.0543 0.0543 0.0543 0 -0.00(-1.63%)
Jun 22, 2020 0.0552 0.0552 0.0552 0.0552 573 +0.01(+22.67%)
Jun 19, 2020 0.0450 0.0450 0.0450 0.0450 700 -0.01(-18.63%)
Jun 17, 2020 0.0553 0.0553 0.0553 0 -0.00(-6.11%)
Jun 16, 2020 0.0589 0.0589 0.0589 0.0589 1,911 +0.00(+0.00%)
Jun 12, 2020 0.0589 0.0589 0.0589 0 -0.00(-6.51%)
Jun 11, 2020 0.0630 0.0630 0.0630 0.0630 932 -0.01(-12.26%)
Jun 08, 2020 0.0718 0.0718 0.0718 0 +0.03(+63.18%)
Jun 05, 2020 0.0440 0.0440 0.0440 0.0440 5,800 -0.01(-21.01%)
Jun 04, 2020 0.0557 0.0557 0.0557 0.0557 750 -0.00(-7.17%)
Jun 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 01, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 20, 2020 0.0600 0.0600 0.0600 0 -0.01(-12.02%)
May 19, 2020 0.0682 0.0682 0.0682 0.0682 100 +0.01(+10.18%)
May 15, 2020 0.0619 0.0619 0.0619 0 +0.02(+52.09%)
May 12, 2020 0.0407 0.0407 0.0407 0 +0.01(+37.50%)
May 11, 2020 0.0296 0.0296 0.0296 0.0296 1,000 +0.00(+4.23%)
Apr 22, 2020 0.0284 0.0284 0.0284 0 +0.01(+45.64%)
Mar 31, 2020 0.0195 0.0195 0.0195 0 -0.01(-33.67%)
Mar 30, 2020 0.0294 0.0294 0.0294 0.0294 1,000 +0.00(+0.68%)
Mar 16, 2020 0.0292 0.0292 0.0292 0 +0.00(+0.00%)
Mar 11, 2020 0.0292 0.0292 0.0292 0 +0.00(+7.35%)
Mar 10, 2020 0.0272 0.0272 0.0272 0.0272 2,000 -0.00(-5.88%)
Mar 09, 2020 0.0289 0.0289 0.0289 100 +0.00(+0.00%)
Mar 02, 2020 0.0289 0.0289 0.0289 0 -0.00(-11.89%)
Feb 20, 2020 0.0328 0.0328 0.0328 0 -0.00(-3.24%)
Feb 06, 2020 0.0339 0.0339 0.0339 0 -0.00(-1.74%)
Jan 21, 2020 0.0345 0.0345 0.0345 0 -0.00(-0.29%)
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.