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

Moovly Media Inc (OP: MVVYF )

0.0179 -0.0005 (-2.72%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 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 29, 2023 0.0302 0 -0.00(-0.33%)
Dec 28, 2023 0.0280 0.0347 0.0280 0.0303 25,100 -0.00(-10.36%)
Dec 27, 2023 0.0341 0.0355 0.0331 0.0338 10,471 -0.00(-0.59%)
Dec 26, 2023 0.0293 0.0340 0.0293 0.0340 31,500 +0.00(+0.00%)
Dec 22, 2023 0.0332 0.0340 0.0332 0.0340 5,500 +0.01(+25.00%)
Dec 21, 2023 0.0279 0.0279 0.0272 0.0272 3,020 -0.00(-13.38%)
Dec 20, 2023 0.0314 0.0314 0.0314 0.0314 1,000 -0.00(-3.68%)
Dec 19, 2023 0.0326 0.0326 0.0326 0.0326 300 +0.00(+1.87%)
Dec 18, 2023 0.0268 0.0320 0.0268 0.0320 7,880 +0.00(+8.84%)
Dec 15, 2023 0.0308 0.0311 0.0294 0.0294 6,350 +0.00(+1.38%)
Dec 14, 2023 0.0274 0.0290 0.0211 0.0290 30,128 +0.00(+18.85%)
Dec 13, 2023 0.0294 0.0294 0.0244 0.0244 95,000 -0.00(-6.15%)
Dec 12, 2023 0.0260 0.0260 0.0260 0.0260 500 +0.00(+0.00%)
Dec 08, 2023 0.0260 0 -0.00(-8.13%)
Dec 07, 2023 0.0288 0.0305 0.0261 0.0283 9,450 -0.00(-5.98%)
Dec 06, 2023 0.0301 0.0301 0.0301 0.0301 12,000 -0.00(-0.99%)
Dec 05, 2023 0.0310 0.0310 0.0304 0.0304 25,100 -0.00(-4.10%)
Dec 04, 2023 0.0261 0.0317 0.0261 0.0317 15,000 -0.00(-6.21%)
Dec 01, 2023 0.0368 0.0368 0.0338 0.0338 12,118 -0.00(-1.17%)
Nov 30, 2023 0.0337 0.0342 0.0337 0.0342 2,100 -0.00(-5.00%)
Nov 29, 2023 0.0358 0.0360 0.0358 0.0360 471 -0.00(-6.25%)
Nov 28, 2023 0.0368 0.0384 0.0368 0.0384 3,500 -0.00(-2.54%)
Nov 27, 2023 0.0394 0.0394 0.0394 0.0394 2,200 -0.00(-5.52%)
Nov 24, 2023 0.0414 0.0417 0.0389 0.0417 8,350 -0.00(-7.13%)
Nov 22, 2023 0.0434 0.0449 0.0405 0.0449 6,102 -0.00(-3.02%)
Nov 20, 2023 0.0463 0 +0.00(+6.68%)
Nov 17, 2023 0.0434 0.0434 0.0434 0.0434 256 -0.00(-1.36%)
Nov 15, 2023 0.0440 7,000 -0.01(-16.82%)
Nov 14, 2023 0.0511 0.0529 0.0511 0.0529 6,900 +0.00(+4.34%)
Nov 13, 2023 0.0450 0.0507 0.0450 0.0507 6,600 +0.00(+10.22%)
Nov 10, 2023 0.0421 0.0473 0.0421 0.0460 19,400 +0.01(+16.46%)
Nov 09, 2023 0.0395 0.0395 0.0395 0.0395 9,042 -0.01(-12.22%)
Nov 08, 2023 0.0499 0.0499 0.0450 0.0450 10,500 -0.00(-4.26%)
Nov 07, 2023 0.0470 0.0470 0.0470 0.0470 200 -0.00(-1.26%)
Nov 06, 2023 0.0476 0.0476 0.0476 0.0476 1,000 -0.01(-10.02%)
Nov 03, 2023 0.0529 0.0529 0.0529 0.0529 1,875 +0.00(+5.80%)
Nov 02, 2023 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.60%)
Nov 01, 2023 0.0495 0.0497 0.0495 0.0497 2,104 +0.00(+9.47%)
Oct 30, 2023 0.0454 0 -0.00(-2.78%)
Oct 26, 2023 0.0467 7,020 -0.00(-6.04%)
Oct 25, 2023 0.0429 0.0544 0.0429 0.0497 56,000 +0.01(+31.83%)
Oct 24, 2023 0.0350 0.0377 0.0350 0.0377 14,650 +0.00(+14.59%)
Oct 23, 2023 0.0322 0.0329 0.0322 0.0329 7,200 +0.00(+17.50%)
Oct 19, 2023 0.0280 0 -0.00(-3.78%)
Oct 13, 2023 0.0291 50 -0.00(-1.02%)
Oct 11, 2023 0.0294 0 -0.00(-2.33%)
Oct 10, 2023 0.0240 0.0301 0.0240 0.0301 31,676 -0.00(-3.22%)
Oct 09, 2023 0.0278 0.0311 0.0278 0.0311 130,511 +0.00(+6.14%)
Oct 06, 2023 0.0293 0.0293 0.0293 0.0293 20,000 -0.00(-2.66%)
Oct 04, 2023 0.0301 0 +0.00(+2.03%)
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.