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 (%)
May 31, 2022 0.0632 0.0723 0.0612 0.0698 21,254 +0.01(+13.31%)
May 27, 2022 0.0599 0.0616 0.0599 0.0616 1,638 +0.00(+2.84%)
May 26, 2022 0.0597 0.0599 0.0597 0.0599 11,000 +0.00(+2.57%)
May 25, 2022 0.0584 0.0585 0.0433 0.0584 48,000 -0.00(-2.18%)
May 24, 2022 0.0538 0.0628 0.0492 0.0597 44,400 -0.00(-2.13%)
May 23, 2022 0.0710 0.0710 0.0604 0.0610 1,516 -0.00(-2.09%)
May 20, 2022 0.0591 0.0623 0.0581 0.0623 31,000 +0.00(+8.35%)
May 19, 2022 0.0637 0.0637 0.0500 0.0575 20,000 +0.00(+7.28%)
May 18, 2022 0.0536 0.0536 0.0536 0.0536 100 -0.01(-10.22%)
May 17, 2022 0.0597 0.0597 0.0597 0.0597 3,000 +0.00(+0.17%)
May 16, 2022 0.0605 0.0605 0.0499 0.0596 58,000 +0.01(+10.37%)
May 13, 2022 0.0493 0.0570 0.0493 0.0540 26,500 +0.00(+6.93%)
May 12, 2022 0.0436 0.0505 0.0436 0.0505 22,000 -0.00(-8.18%)
May 11, 2022 0.0550 0.0550 0.0462 0.0550 29,000 -0.00(-0.36%)
May 10, 2022 0.0485 0.0616 0.0478 0.0552 43,400 -0.00(-5.32%)
May 09, 2022 0.0539 0.0584 0.0494 0.0583 130,444 -0.00(-7.46%)
May 06, 2022 0.0592 0.0630 0.0535 0.0630 10,600 -0.00(-0.47%)
May 05, 2022 0.0633 0.0633 0.0633 0.0633 5,000 +0.01(+13.44%)
May 04, 2022 0.0552 0.0558 0.0500 0.0558 17,900 -0.00(-5.74%)
May 02, 2022 0.0592 0 +0.00(+0.51%)
Apr 29, 2022 0.0548 0.0589 0.0500 0.0589 8,087 -0.00(-0.51%)
Apr 28, 2022 0.0590 0.0592 0.0548 0.0592 26,500 -0.00(-6.48%)
Apr 27, 2022 0.0495 0.0633 0.0490 0.0633 31,153 +0.00(+0.00%)
Apr 26, 2022 0.0574 0.0633 0.0574 0.0633 20,500 -0.00(-6.77%)
Apr 25, 2022 0.0620 0.0679 0.0584 0.0679 4,111 +0.00(+0.59%)
Apr 22, 2022 0.0591 0.0675 0.0588 0.0675 55,583 +0.00(+5.14%)
Apr 21, 2022 0.0689 0.0689 0.0593 0.0642 36,584 -0.00(-6.55%)
Apr 20, 2022 0.0648 0.0687 0.0588 0.0687 7,006 +0.01(+13.93%)
Apr 19, 2022 0.0603 0.0603 0.0603 0.0603 200 -0.00(-5.93%)
Apr 18, 2022 0.0618 0.0641 0.0618 0.0641 1,259 -0.00(-0.62%)
Apr 14, 2022 0.0635 0.0685 0.0622 0.0645 279,104 +0.01(+14.36%)
Apr 13, 2022 0.0546 0.0600 0.0539 0.0564 44,521 -0.00(-6.31%)
Apr 12, 2022 0.0602 0.0602 0.0595 0.0602 14,000 +0.00(+0.17%)
Apr 11, 2022 0.0614 0.0614 0.0581 0.0601 41,500 -0.00(-6.39%)
Apr 08, 2022 0.0615 0.0642 0.0595 0.0642 3,604 -0.00(-0.16%)
Apr 07, 2022 0.0610 0.0643 0.0595 0.0643 4,500 -0.00(-0.46%)
Apr 06, 2022 0.0646 0.0646 0.0646 0.0646 5,502 +0.00(+3.86%)
Apr 05, 2022 0.0626 0.0656 0.0622 0.0622 23,201 +0.00(+3.15%)
Apr 04, 2022 0.0648 0.0660 0.0603 0.0603 43,602 -0.01(-12.35%)
Apr 01, 2022 0.0642 0.0688 0.0627 0.0688 27,380 +0.00(+1.03%)
Mar 31, 2022 0.0678 0.0681 0.0649 0.0681 12,678 -0.00(-5.68%)
Mar 30, 2022 0.0728 0.0728 0.0722 0.0722 2,000 +0.00(+1.69%)
Mar 29, 2022 0.0667 0.0733 0.0667 0.0710 11,730 +0.00(+4.72%)
Mar 28, 2022 0.0643 0.0715 0.0638 0.0678 12,500 -0.01(-8.25%)
Mar 25, 2022 0.0689 0.0744 0.0680 0.0739 28,830 -0.00(-2.51%)
Mar 24, 2022 0.0735 0.0758 0.0625 0.0758 42,674 -0.00(-2.07%)
Mar 23, 2022 0.0750 0.0774 0.0710 0.0774 49,000 +0.00(+2.11%)
Mar 22, 2022 0.0736 0.0770 0.0736 0.0758 16,976 -0.00(-2.19%)
Mar 21, 2022 0.0635 0.0775 0.0635 0.0775 47,600 +0.00(+3.47%)
Mar 18, 2022 0.0716 0.0749 0.0679 0.0749 62,700 +0.01(+15.23%)
Mar 17, 2022 0.0664 0.0712 0.0633 0.0650 23,500 -0.00(-0.91%)
Mar 16, 2022 0.0672 0.0672 0.0620 0.0656 34,100 -0.00(-2.38%)
Mar 15, 2022 0.0657 0.0672 0.0620 0.0672 173,850 +0.00(+2.60%)
Mar 14, 2022 0.0725 0.0725 0.0655 0.0655 3,701 -0.01(-10.15%)
Mar 11, 2022 0.0781 0.0840 0.0729 0.0729 5,000 +0.00(+4.14%)
Mar 10, 2022 0.0700 0.0738 0.0700 0.0700 36,400 +0.00(+0.00%)
Mar 09, 2022 0.0638 0.0737 0.0638 0.0700 50,700 +0.00(+4.63%)
Mar 08, 2022 0.0620 0.0673 0.0620 0.0669 12,400 -0.00(-0.59%)
Mar 07, 2022 0.0651 0.0763 0.0620 0.0673 71,750 -0.00(-1.17%)
Mar 04, 2022 0.0681 0.0681 0.0681 0.0681 202 +0.00(+3.81%)
Mar 03, 2022 0.0630 0.0684 0.0619 0.0656 54,615 -0.00(-0.30%)
Mar 02, 2022 0.0715 0.0715 0.0600 0.0658 274,303 -0.00(-6.00%)
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.