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, 2023 0.0497 0.0497 0.0447 0.0457 82,397 -0.00(-4.59%)
May 30, 2023 0.0556 0.0556 0.0477 0.0479 134,420 -0.01(-14.62%)
May 26, 2023 0.0481 0.0561 0.0480 0.0561 20,280 +0.01(+14.02%)
May 25, 2023 0.0466 0.0492 0.0466 0.0492 11,750 -0.01(-18.54%)
May 23, 2023 0.0604 14,000 +0.01(+20.56%)
May 22, 2023 0.0495 0.0540 0.0495 0.0501 80,500 -0.00(-1.38%)
May 19, 2023 0.0523 0.0523 0.0491 0.0508 70,020 +0.00(+0.00%)
May 18, 2023 0.0508 0.0508 0.0508 0.0508 1,000 -0.00(-6.62%)
May 17, 2023 0.0544 0.0544 0.0544 0.0544 842 -0.00(-6.04%)
May 16, 2023 0.0430 0.0579 0.0430 0.0579 18,242 +0.01(+12.43%)
May 15, 2023 0.0575 0.0575 0.0515 0.0515 10,420 -0.00(-1.34%)
May 12, 2023 0.0522 0.0522 0.0522 0.0522 35,000 -0.00(-0.76%)
May 11, 2023 0.0526 0.0534 0.0526 0.0526 63,600 -0.00(-4.54%)
May 10, 2023 0.0523 0.0611 0.0523 0.0551 62,431 -0.00(-2.65%)
May 09, 2023 0.0555 0.0566 0.0555 0.0566 5,750 +0.00(+7.40%)
May 08, 2023 0.0513 0.0549 0.0513 0.0527 64,000 +0.00(+0.38%)
May 05, 2023 0.0507 0.0572 0.0507 0.0525 119,300 -0.01(-12.06%)
May 04, 2023 0.0500 0.0630 0.0500 0.0597 40,299 +0.00(+4.74%)
May 03, 2023 0.0553 0.0570 0.0553 0.0570 5,242 +0.00(+1.42%)
May 02, 2023 0.0562 0.0562 0.0562 0.0562 100 -0.00(-5.55%)
May 01, 2023 0.0603 0.0630 0.0595 0.0595 23,100 -0.00(-1.33%)
Apr 27, 2023 0.0603 0 +0.00(+2.55%)
Apr 26, 2023 0.0536 0.0588 0.0536 0.0588 21,234 +0.00(+8.89%)
Apr 25, 2023 0.0557 0.0557 0.0540 0.0540 10,000 -0.00(-4.26%)
Apr 24, 2023 0.0609 0.0609 0.0564 0.0564 12,491 -0.01(-12.01%)
Apr 21, 2023 0.0641 0.0641 0.0641 0.0641 420 +0.01(+9.20%)
Apr 20, 2023 0.0594 0.0594 0.0587 0.0587 9,204 -0.00(-3.77%)
Apr 18, 2023 0.0610 0 -0.01(-9.23%)
Apr 17, 2023 0.0672 0.0672 0.0672 0.0672 230 +0.01(+11.07%)
Apr 14, 2023 0.0605 0.0605 0.0605 0.0605 150 -0.01(-15.97%)
Apr 13, 2023 0.0720 0.0720 0.0720 0.0720 420 +0.01(+18.62%)
Apr 12, 2023 0.0565 0.0607 0.0565 0.0607 8,845 +0.00(+2.02%)
Apr 11, 2023 0.0601 0.0603 0.0592 0.0595 120,636 -0.00(-1.00%)
Apr 10, 2023 0.0601 0.0601 0.0601 0.0601 20,100 +0.00(+0.00%)
Apr 06, 2023 0.0601 0.0601 0.0601 0.0601 12,000 -0.00(-0.83%)
Apr 05, 2023 0.0606 0.0606 0.0606 0.0606 225 +0.00(+1.00%)
Apr 03, 2023 0.0600 0 -0.00(-6.69%)
Mar 31, 2023 0.0643 0.0653 0.0643 0.0643 9,350 +0.00(+0.78%)
Mar 30, 2023 0.0601 0.0638 0.0601 0.0638 55,337 +0.00(+7.23%)
Mar 29, 2023 0.0594 0.0595 0.0594 0.0595 2,810 -0.00(-3.57%)
Mar 28, 2023 0.0608 0.0617 0.0608 0.0617 25,380 +0.00(+0.49%)
Mar 27, 2023 0.0657 0.0657 0.0609 0.0614 21,154 +0.00(+0.49%)
Mar 24, 2023 0.0611 0.0611 0.0611 0.0611 65,000 -0.00(-4.53%)
Mar 23, 2023 0.0627 0.0669 0.0627 0.0640 4,049 +0.00(+3.06%)
Mar 22, 2023 0.0663 0.0675 0.0611 0.0621 45,500 -0.00(-3.72%)
Mar 21, 2023 0.0634 0.0694 0.0634 0.0645 161,826 +0.00(+1.74%)
Mar 20, 2023 0.0684 0.0684 0.0634 0.0634 4,420 +0.00(+0.32%)
Mar 17, 2023 0.0630 0.0632 0.0630 0.0632 1,750 +0.00(+3.44%)
Mar 16, 2023 0.0616 0.0616 0.0611 0.0611 53,000 -0.00(-0.97%)
Mar 15, 2023 0.0639 0.0689 0.0600 0.0617 186,000 -0.01(-9.40%)
Mar 14, 2023 0.0674 0.0681 0.0666 0.0681 24,500 -0.00(-2.58%)
Mar 13, 2023 0.0699 0.0700 0.0699 0.0699 29,000 -0.00(-0.14%)
Mar 10, 2023 0.0722 0.0761 0.0700 0.0700 109,200 -0.00(-0.14%)
Mar 09, 2023 0.0785 0.0790 0.0701 0.0701 42,537 -0.01(-7.52%)
Mar 08, 2023 0.0802 0.0831 0.0758 0.0758 77,000 -0.01(-10.40%)
Mar 07, 2023 0.0831 0.0860 0.0831 0.0846 5,800 +0.00(+1.81%)
Mar 06, 2023 0.0859 0.0859 0.0831 0.0831 1,424 -0.00(-4.70%)
Mar 02, 2023 0.0872 25 -0.00(-2.13%)
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.