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

Moovly Media Inc (OP: MVVYF )

0.0184 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 16, 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 30, 2022 0.0807 0.0807 0.0687 0.0792 282,699 -0.01(-8.86%)
Dec 29, 2022 0.0800 0.0926 0.0800 0.0869 11,250 +0.01(+6.63%)
Dec 28, 2022 0.0815 0.0815 0.0815 0.0815 5,000 +0.01(+18.63%)
Dec 27, 2022 0.0724 0.0724 0.0687 0.0687 1,152 -0.02(-18.12%)
Dec 23, 2022 0.0839 0.0839 0.0839 0.0839 575 +0.01(+13.38%)
Dec 22, 2022 0.0800 0.0800 0.0740 0.0740 1,650 -0.01(-9.42%)
Dec 21, 2022 0.0758 0.0817 0.0734 0.0817 21,445 -0.00(-1.57%)
Dec 20, 2022 0.0854 0.0859 0.0830 0.0830 4,000 -0.00(-3.82%)
Dec 19, 2022 0.0863 0.0863 0.0863 0.0863 100 -0.01(-6.60%)
Dec 16, 2022 0.0925 0.0925 0.0924 0.0924 8,000 -0.01(-6.67%)
Dec 13, 2022 0.0990 0 +0.00(+3.13%)
Dec 12, 2022 0.0994 0.0994 0.0960 0.0960 14,600 -0.01(-5.42%)
Dec 09, 2022 0.1015 0.1015 0.1015 0.1015 2,343 -0.01(-6.80%)
Dec 08, 2022 0.1158 0.1163 0.1089 0.1089 93,190 -0.01(-9.25%)
Dec 07, 2022 0.1028 0.1200 0.0830 0.1200 65,507 +0.01(+9.99%)
Dec 05, 2022 0.1091 0 -0.01(-8.01%)
Dec 02, 2022 0.1103 0.1186 0.1103 0.1186 23,079 +0.01(+5.42%)
Dec 01, 2022 0.1125 0.1125 0.1085 0.1125 3,664 +0.00(+1.17%)
Nov 30, 2022 0.1028 0.1114 0.1028 0.1112 8,800 +0.01(+8.59%)
Nov 29, 2022 0.1024 0.1024 0.1024 0.1024 10,000 -0.01(-9.22%)
Nov 28, 2022 0.1148 0.1148 0.1128 0.1128 3,413 -0.00(-0.35%)
Nov 25, 2022 0.1134 0.1134 0.1132 0.1132 6,990 -0.00(-0.53%)
Nov 23, 2022 0.1138 0.1138 0.1138 0.1138 3,000 +0.01(+7.77%)
Nov 22, 2022 0.0890 0.1063 0.0890 0.1056 14,885 -0.00(-2.04%)
Nov 21, 2022 0.1149 0.1149 0.1078 0.1078 7,200 -0.00(-1.82%)
Nov 18, 2022 0.1086 0.1127 0.1086 0.1098 151,000 -0.01(-5.18%)
Nov 17, 2022 0.1148 0.1158 0.1142 0.1158 20,990 -0.00(-2.36%)
Nov 16, 2022 0.1163 0.1191 0.1163 0.1186 59,000 +0.00(+1.37%)
Nov 15, 2022 0.1278 0.1293 0.1166 0.1170 151,450 -0.00(-2.58%)
Nov 14, 2022 0.1200 0.1201 0.1153 0.1201 60,437 -0.01(-4.15%)
Nov 11, 2022 0.1200 0.1253 0.1200 0.1253 3,500 +0.01(+6.73%)
Nov 09, 2022 0.1174 0 -0.01(-8.35%)
Nov 08, 2022 0.1250 0.1288 0.1250 0.1281 8,824 +0.00(+2.48%)
Nov 07, 2022 0.1227 0.1250 0.1202 0.1250 102,766 +0.01(+4.17%)
Nov 04, 2022 0.1201 0.1250 0.1137 0.1200 123,701 +0.01(+6.48%)
Nov 03, 2022 0.1178 0.1178 0.1127 0.1127 7,950 -0.01(-11.26%)
Nov 02, 2022 0.1297 0.1302 0.1270 0.1270 14,500 -0.01(-5.15%)
Nov 01, 2022 0.1326 0.1398 0.1278 0.1339 145,480 +0.01(+5.43%)
Oct 31, 2022 0.1205 0.1270 0.1205 0.1270 4,450 +0.01(+4.53%)
Oct 27, 2022 0.1215 0 -0.01(-7.11%)
Oct 26, 2022 0.1272 0.1360 0.1234 0.1308 130,800 -0.00(-1.88%)
Oct 25, 2022 0.1376 0.1376 0.1300 0.1333 121,753 -0.00(-0.45%)
Oct 24, 2022 0.1350 0.1391 0.1304 0.1339 186,052 +0.02(+17.46%)
Oct 21, 2022 0.1013 0.1140 0.1013 0.1140 108,803 +0.01(+6.54%)
Oct 20, 2022 0.1084 0.1090 0.1070 0.1070 46,889 +0.02(+18.76%)
Oct 19, 2022 0.0852 0.0901 0.0823 0.0901 45,210 +0.00(+1.58%)
Oct 18, 2022 0.0953 0.0953 0.0837 0.0887 108,167 -0.00(-2.42%)
Oct 17, 2022 0.0894 0.0967 0.0894 0.0909 39,755 +0.02(+22.51%)
Oct 14, 2022 0.0831 0.0831 0.0742 0.0742 2,340 -0.01(-13.11%)
Oct 13, 2022 0.0854 0.0854 0.0854 0.0854 11,000 +0.00(+2.64%)
Oct 12, 2022 0.0926 0.1059 0.0832 0.0832 3,030 -0.01(-9.57%)
Oct 11, 2022 0.0920 0.0920 0.0920 0.0920 10,000 -0.01(-10.24%)
Oct 10, 2022 0.0950 0.1150 0.0950 0.1025 40,400 -0.01(-10.40%)
Oct 07, 2022 0.0980 0.1169 0.0966 0.1144 96,600 +0.02(+20.68%)
Oct 06, 2022 0.0966 0.0966 0.0948 0.0948 18,100 +0.00(+2.38%)
Oct 05, 2022 0.0839 0.0926 0.0839 0.0926 19,100 +0.02(+20.89%)
Oct 04, 2022 0.0830 0.0830 0.0710 0.0766 112,213 +0.01(+12.15%)
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.