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 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%)
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.