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 31, 2021 0.0870 0.0894 0.0803 0.0842 243,323 -0.00(-3.11%)
Dec 30, 2021 0.0756 0.0891 0.0756 0.0869 90,689 +0.00(+3.45%)
Dec 29, 2021 0.0847 0.0909 0.0800 0.0840 103,634 +0.00(+0.84%)
Dec 28, 2021 0.0830 0.0934 0.0830 0.0833 92,592 -0.00(-1.30%)
Dec 27, 2021 0.0817 0.1000 0.0760 0.0844 141,668 -0.00(-5.06%)
Dec 23, 2021 0.0880 0.0950 0.0880 0.0889 18,882 -0.00(-2.95%)
Dec 22, 2021 0.0842 0.0950 0.0842 0.0916 94,250 +0.00(+4.09%)
Dec 21, 2021 0.0864 0.0900 0.0839 0.0880 165,525 +0.00(+2.33%)
Dec 20, 2021 0.0908 0.0908 0.0841 0.0860 42,716 -0.00(-1.94%)
Dec 17, 2021 0.0896 0.0930 0.0842 0.0877 205,413 -0.01(-7.68%)
Dec 16, 2021 0.0920 0.0976 0.0920 0.0950 47,915 -0.00(-1.45%)
Dec 15, 2021 0.0960 0.0989 0.0910 0.0964 202,911 +0.01(+6.05%)
Dec 14, 2021 0.0880 0.0952 0.0866 0.0909 31,020 +0.00(+2.13%)
Dec 13, 2021 0.1000 0.1000 0.0860 0.0890 57,669 -0.01(-11.00%)
Dec 10, 2021 0.1010 0.1071 0.1000 0.1000 68,090 -0.01(-7.66%)
Dec 09, 2021 0.0920 0.1161 0.0920 0.1083 6,450 +0.00(+0.28%)
Dec 08, 2021 0.1100 0.1107 0.1041 0.1080 102,721 +0.00(+2.56%)
Dec 07, 2021 0.1027 0.1069 0.1017 0.1053 22,800 +0.00(+4.26%)
Dec 06, 2021 0.0915 0.1160 0.0915 0.1010 14,195 -0.00(-4.27%)
Dec 03, 2021 0.1114 0.1120 0.1055 0.1055 5,225 -0.01(-5.13%)
Dec 02, 2021 0.1139 0.1259 0.1098 0.1112 44,783 -0.00(-3.14%)
Dec 01, 2021 0.1011 0.1220 0.1011 0.1148 172,268 +0.01(+5.71%)
Nov 30, 2021 0.1051 0.1086 0.1004 0.1086 15,500 +0.01(+6.47%)
Nov 29, 2021 0.1099 0.1130 0.1020 0.1020 90,408 -0.01(-6.59%)
Nov 26, 2021 0.1092 0.1233 0.1092 0.1092 1,205 -0.00(-0.46%)
Nov 24, 2021 0.1096 0.1194 0.1093 0.1097 27,082 -0.00(-4.28%)
Nov 23, 2021 0.1100 0.1146 0.1100 0.1146 13,000 -0.00(-2.13%)
Nov 22, 2021 0.1113 0.1200 0.1113 0.1171 21,792 -0.00(-0.34%)
Nov 19, 2021 0.1100 0.1175 0.1100 0.1175 49,305 +0.00(+3.16%)
Nov 18, 2021 0.1098 0.1139 0.1139 0.1139 104,431 -0.01(-8.07%)
Nov 17, 2021 0.1174 0.1239 0.1110 0.1239 17,653 +0.00(+3.86%)
Nov 16, 2021 0.1266 0.1266 0.1193 0.1193 54,403 -0.01(-8.23%)
Nov 15, 2021 0.1300 0.1300 0.1200 0.1300 37,258 -0.00(-0.91%)
Nov 12, 2021 0.1323 0.1323 0.1262 0.1312 48,199 +0.00(+0.92%)
Nov 11, 2021 0.1300 0.1339 0.1300 0.1300 9,550 -0.01(-7.14%)
Nov 09, 2021 0.1389 0.1400 0.1353 0.1400 96,598 +0.00(+1.45%)
Nov 08, 2021 0.1320 0.1380 0.1317 0.1380 92,801 +0.00(+0.80%)
Nov 05, 2021 0.1281 0.1369 0.1255 0.1369 18,250 +0.00(+3.17%)
Nov 04, 2021 0.1250 0.1327 0.1200 0.1327 34,743 +0.00(+3.11%)
Nov 03, 2021 0.1364 0.1368 0.1281 0.1287 24,488 -0.01(-5.92%)
Nov 02, 2021 0.1399 0.1440 0.1367 0.1368 12,775 -0.00(-2.91%)
Nov 01, 2021 0.1370 0.1444 0.1383 0.1409 14,607 +0.00(+1.88%)
Oct 29, 2021 0.1426 0.1519 0.1374 0.1383 26,101 -0.00(-3.42%)
Oct 28, 2021 0.1340 0.1432 0.1340 0.1432 41,740 +0.00(+2.29%)
Oct 27, 2021 0.1364 0.1400 0.1342 0.1400 46,681 +0.00(+2.64%)
Oct 26, 2021 0.1376 0.1364 52,461 -0.01(-6.45%)
Oct 25, 2021 0.1412 0.1470 0.1412 0.1458 16,918 +0.00(+0.69%)
Oct 22, 2021 0.1623 0.1623 0.1448 0.1448 12,138 -0.00(-2.69%)
Oct 21, 2021 0.1430 0.1627 0.1430 0.1488 130,365 +0.00(+1.43%)
Oct 20, 2021 0.1413 0.1467 0.1410 0.1467 23,927 +0.00(+1.59%)
Oct 19, 2021 0.1410 0.1456 0.1410 0.1444 40,876 -0.00(-1.57%)
Oct 18, 2021 0.1424 0.1525 0.1424 0.1467 57,211 +0.00(+0.34%)
Oct 15, 2021 0.1453 0.1462 0.1453 0.1462 200 +0.00(+1.25%)
Oct 14, 2021 0.1595 0.1600 0.1370 0.1444 28,691 -0.01(-3.80%)
Oct 13, 2021 0.1502 0.1575 0.1476 0.1501 21,990 -0.01(-3.60%)
Oct 12, 2021 0.1500 0.1611 0.1490 0.1557 33,500 -0.01(-8.41%)
Oct 11, 2021 0.1833 0.1924 0.1558 0.1700 29,476 -0.00(-2.86%)
Oct 08, 2021 0.1500 0.1795 0.1355 0.1750 125,445 +0.04(+31.58%)
Oct 07, 2021 0.1192 0.1341 0.1192 0.1330 73,589 +0.01(+8.48%)
Oct 06, 2021 0.1070 0.1265 0.1060 0.1226 118,507 +0.01(+9.96%)
Oct 05, 2021 0.1189 0.1201 0.1068 0.1115 34,522 -0.01(-6.93%)
Oct 04, 2021 0.1102 0.1199 0.1100 0.1198 34,780 +0.00(+3.19%)
Oct 01, 2021 0.1107 0.1161 0.1107 0.1161 17,000 +0.01(+13.60%)
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%)
Jul 01, 2021 0.1536 0.1624 0.1458 0.1528 14,453 -0.00(-1.61%)
Jun 30, 2021 0.1600 0.1656 0.1532 0.1553 43,340 -0.00(-0.64%)
Jun 29, 2021 0.1703 0.1703 0.1563 0.1563 103,472 -0.01(-4.05%)
Jun 28, 2021 0.1450 0.1631 0.1450 0.1629 70,809 -0.00(-0.12%)
Jun 25, 2021 0.1704 0.1704 0.1483 0.1631 183,814 -0.01(-4.51%)
Jun 24, 2021 0.1900 0.1900 0.1691 0.1708 71,121 -0.03(-13.91%)
Jun 23, 2021 0.1800 0.2125 0.1800 0.1984 324,397 +0.05(+33.60%)
Jun 22, 2021 0.1445 0.1501 0.1413 0.1485 168,580 -0.00(-1.00%)
Jun 21, 2021 0.1602 0.1703 0.1493 0.1500 238,655 -0.00(-2.02%)
Jun 18, 2021 0.1510 0.1536 0.1350 0.1531 169,231 +0.02(+15.11%)
Jun 17, 2021 0.1400 0.1479 0.1249 0.1330 605,802 -0.01(-5.00%)
Jun 16, 2021 0.1442 0.1530 0.1400 0.1400 89,983 -0.01(-8.08%)
Jun 15, 2021 0.1595 0.1595 0.1484 0.1523 44,950 -0.01(-4.51%)
Jun 14, 2021 0.1700 0.1700 0.1520 0.1595 104,920 +0.00(+0.00%)
Jun 11, 2021 0.1600 0.1669 0.1550 0.1595 51,499 -0.00(-0.44%)
Jun 10, 2021 0.1630 0.1631 0.1552 0.1602 49,287 -0.00(-2.02%)
Jun 09, 2021 0.1696 0.1696 0.1604 0.1635 56,817 -0.00(-1.03%)
Jun 08, 2021 0.1620 0.1698 0.1593 0.1652 130,544 +0.00(+0.06%)
Jun 07, 2021 0.1650 0.1800 0.1600 0.1651 130,016 -0.00(-2.88%)
Jun 04, 2021 0.1651 0.1796 0.1651 0.1700 73,977 +0.00(+0.00%)
Jun 03, 2021 0.1740 0.1836 0.1628 0.1700 194,551 -0.00(-0.29%)
Jun 02, 2021 0.1526 0.1752 0.1526 0.1705 145,734 +0.01(+6.56%)
Jun 01, 2021 0.2000 0.2000 0.1463 0.1600 1,575,800 -0.04(-20.00%)
May 28, 2021 0.2152 0.2152 0.1950 0.2000 332,826 -0.02(-9.67%)
May 27, 2021 0.2194 0.2300 0.2100 0.2214 193,194 -0.01(-3.74%)
May 26, 2021 0.2329 0.2359 0.2219 0.2300 85,683 +0.00(+0.70%)
May 25, 2021 0.2399 0.2399 0.2238 0.2284 105,752 -0.00(-1.97%)
May 24, 2021 0.2000 0.2750 0.2000 0.2330 109,995 +0.01(+4.72%)
May 21, 2021 0.2329 0.2400 0.2185 0.2225 80,478 -0.01(-5.32%)
May 20, 2021 0.2315 0.2407 0.2250 0.2350 85,253 -0.01(-2.16%)
May 19, 2021 0.2500 0.2500 0.2311 0.2402 95,466 -0.01(-3.92%)
May 18, 2021 0.2359 0.2702 0.2300 0.2500 168,719 +0.01(+4.91%)
May 17, 2021 0.2140 0.2447 0.2140 0.2383 110,675 +0.03(+11.98%)
May 14, 2021 0.2030 0.2284 0.2030 0.2128 102,223 -0.01(-2.65%)
May 13, 2021 0.2500 0.2582 0.2042 0.2186 263,323 -0.01(-4.16%)
May 12, 2021 0.2500 0.2540 0.2222 0.2281 151,575 -0.01(-4.96%)
May 11, 2021 0.2509 0.2790 0.2334 0.2400 319,987 -0.02(-7.73%)
May 10, 2021 0.2743 0.2973 0.2600 0.2601 101,065 -0.02(-7.99%)
May 07, 2021 0.2700 0.3000 0.2700 0.2827 117,270 +0.01(+4.70%)
May 06, 2021 0.3034 0.3070 0.2582 0.2700 450,994 -0.03(-9.06%)
May 05, 2021 0.2975 0.3100 0.2927 0.2969 94,438 +0.00(+0.07%)
May 04, 2021 0.3116 0.3116 0.2900 0.2967 173,087 -0.00(-1.62%)
May 03, 2021 0.3221 0.3282 0.3000 0.3016 243,215 -0.02(-6.57%)
Apr 30, 2021 0.3300 0.3345 0.3152 0.3228 370,900 -0.00(-0.09%)
Apr 29, 2021 0.3400 0.3400 0.3147 0.3231 150,241 +0.01(+2.41%)
Apr 28, 2021 0.3200 0.3200 0.3000 0.3155 221,088 +0.00(+1.02%)
Apr 27, 2021 0.3400 0.3400 0.3076 0.3123 184,916 -0.03(-8.15%)
Apr 26, 2021 0.3500 0.3645 0.3298 0.3400 393,619 -0.01(-4.09%)
Apr 23, 2021 0.3622 0.3690 0.3469 0.3545 166,400 +0.00(+1.29%)
Apr 22, 2021 0.4000 0.4000 0.3466 0.3500 411,885 +0.00(+0.72%)
Apr 21, 2021 0.3260 0.3520 0.3033 0.3475 285,454 +0.03(+9.79%)
Apr 20, 2021 0.2900 0.3500 0.2900 0.3165 225,197 +0.03(+11.44%)
Apr 19, 2021 0.3240 0.3526 0.2800 0.2840 770,344 -0.07(-19.46%)
Apr 16, 2021 0.3827 0.3922 0.3374 0.3526 326,700 -0.04(-10.46%)
Apr 15, 2021 0.3900 0.4071 0.3798 0.3938 115,054 -0.00(-0.33%)
Apr 14, 2021 0.3800 0.4225 0.3800 0.3951 155,143 -0.02(-5.27%)
Apr 13, 2021 0.3800 0.4311 0.3800 0.4171 117,489 +0.02(+5.59%)
Apr 12, 2021 0.3810 0.4469 0.3750 0.3950 254,583 -0.00(-1.05%)
Apr 09, 2021 0.3660 0.4394 0.3610 0.3992 201,500 +0.03(+9.31%)
Apr 08, 2021 0.3795 0.3929 0.3300 0.3652 699,267 -0.02(-5.66%)
Apr 07, 2021 0.4385 0.4385 0.3788 0.3871 359,897 -0.04(-9.41%)
Apr 06, 2021 0.4715 0.4715 0.4220 0.4273 358,765 -0.04(-8.54%)
Apr 05, 2021 0.4932 0.4932 0.4583 0.4672 148,477 -0.01(-1.62%)
Apr 01, 2021 0.5150 0.5150 0.4500 0.4749 128,100 +0.01(+2.73%)
Mar 31, 2021 0.5000 0.5000 0.4533 0.4623 385,792 -0.02(-3.28%)
Mar 30, 2021 0.5050 0.5050 0.4500 0.4780 256,857 +0.00(+0.50%)
Mar 29, 2021 0.4900 0.5100 0.4750 0.4756 111,867 -0.02(-3.08%)
Mar 26, 2021 0.5100 0.5356 0.4823 0.4907 278,300 -0.02(-3.82%)
Mar 25, 2021 0.5168 0.5168 0.4640 0.5102 174,724 +0.03(+7.28%)
Mar 24, 2021 0.5400 0.5426 0.4689 0.4756 236,335 -0.05(-9.31%)
Mar 23, 2021 0.5750 0.5900 0.5243 0.5244 250,544 -0.07(-11.33%)
Mar 22, 2021 0.6050 0.6094 0.5555 0.5914 366,316 -0.01(-1.43%)
Mar 19, 2021 0.6221 0.6263 0.5600 0.6000 361,600 -0.01(-1.64%)
Mar 18, 2021 0.6000 0.6399 0.5862 0.6100 881,398 +0.01(+2.16%)
Mar 17, 2021 0.5571 0.5990 0.5383 0.5971 738,990 +0.05(+9.38%)
Mar 16, 2021 0.5425 0.5578 0.5300 0.5459 399,747 +0.00(+0.11%)
Mar 15, 2021 0.5300 0.5581 0.5254 0.5453 307,514 +0.01(+0.98%)
Mar 12, 2021 0.5543 0.5775 0.5331 0.5400 479,800 -0.02(-3.57%)
Mar 11, 2021 0.5820 0.5820 0.5300 0.5600 762,953 +0.05(+9.80%)
Mar 10, 2021 0.5118 0.5700 0.4881 0.5100 682,377 +0.00(+0.35%)
Mar 09, 2021 0.4800 0.5392 0.4726 0.5082 249,728 +0.03(+5.50%)
Mar 08, 2021 0.4785 0.5260 0.4631 0.4817 521,556 -0.03(-5.18%)
Mar 05, 2021 0.5610 0.5714 0.4200 0.5080 697,600 -0.04(-7.04%)
Mar 04, 2021 0.5175 0.5800 0.5000 0.5465 1,052,610 +0.03(+5.85%)
Mar 03, 2021 0.4830 0.5500 0.4830 0.5163 726,362 +0.03(+5.89%)
Mar 02, 2021 0.5260 0.5400 0.4750 0.4876 357,850 -0.01(-2.48%)
Mar 01, 2021 0.5470 0.5470 0.4880 0.5000 501,367 +0.00(+0.00%)
Feb 26, 2021 0.6000 0.6000 0.5000 0.5000 551,700 -0.07(-12.02%)
Feb 25, 2021 0.6059 0.6280 0.5500 0.5683 1,110,188 +0.02(+4.08%)
Feb 24, 2021 0.5329 0.6097 0.5123 0.5460 963,474 +0.06(+11.43%)
Feb 23, 2021 0.5674 0.5970 0.4142 0.4900 1,658,146 -0.11(-18.43%)
Feb 22, 2021 0.6708 0.7000 0.6000 0.6007 868,834 -0.05(-7.98%)
Feb 19, 2021 0.7500 0.7540 0.6000 0.6528 1,597,400 -0.05(-6.74%)
Feb 18, 2021 0.7130 0.8041 0.5659 0.7000 4,069,281 +0.04(+6.17%)
Feb 17, 2021 0.5200 0.7100 0.4898 0.6593 3,380,816 +0.17(+34.83%)
Feb 16, 2021 0.4000 0.4901 0.3967 0.4890 1,641,918 +0.11(+27.64%)
Feb 12, 2021 0.3638 0.3927 0.3638 0.3831 630,100 +0.02(+4.96%)
Feb 11, 2021 0.3990 0.4200 0.3256 0.3650 1,610,122 -0.04(-10.43%)
Feb 10, 2021 0.3917 0.4339 0.3700 0.4075 1,736,739 +0.05(+14.89%)
Feb 09, 2021 0.2800 0.3550 0.2800 0.3547 2,641,458 +0.08(+30.79%)
Feb 08, 2021 0.2629 0.2770 0.2130 0.2712 1,627,595 -0.02(-6.48%)
Feb 05, 2021 0.3205 0.3302 0.2601 0.2900 1,529,300 -0.03(-8.95%)
Feb 04, 2021 0.4010 0.4300 0.3000 0.3185 3,250,022 -0.07(-18.67%)
Feb 03, 2021 0.3215 0.4073 0.3144 0.3916 3,355,570 +0.09(+28.02%)
Feb 02, 2021 0.2780 0.3100 0.2682 0.3059 1,719,288 +0.04(+14.57%)
Feb 01, 2021 0.2744 0.2760 0.2499 0.2670 1,165,039 +0.02(+7.06%)
Jan 29, 2021 0.2202 0.2494 0.2100 0.2494 1,510,700 +0.04(+19.44%)
Jan 28, 2021 0.1980 0.2202 0.1795 0.2088 892,992 +0.03(+14.60%)
Jan 27, 2021 0.1518 0.1906 0.1459 0.1822 1,297,460 +0.03(+23.61%)
Jan 26, 2021 0.1517 0.1517 0.1347 0.1474 115,551 +0.01(+9.84%)
Jan 25, 2021 0.1210 0.1342 0.1147 0.1342 12,600 +0.03(+28.30%)
Jan 22, 2021 0.1046 0.1046 0.1046 0.1046 20,000 +0.01(+9.64%)
Jan 15, 2021 0.0954 0.0954 0.0954 0 +0.00(+3.02%)
Jan 11, 2021 0.0926 0.0926 0.0926 0 +0.00(+3.93%)
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.