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

Moovly Media Inc (OP: MVVYF )

0.0145 -0.0001 (-0.68%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 23, 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 (%)
Jan 31, 2022 0.0840 0.0840 0.0840 0.0840 5,000 +0.01(+7.01%)
Jan 28, 2022 0.0810 0.0810 0.0707 0.0785 5,664 -0.00(-5.19%)
Jan 27, 2022 0.0856 0.0878 0.0828 0.0828 4,499 -0.00(-3.72%)
Jan 26, 2022 0.0691 0.0860 0.0691 0.0860 16,384 +0.00(+2.87%)
Jan 25, 2022 0.0810 0.0879 0.0742 0.0836 25,610 +0.00(+2.70%)
Jan 24, 2022 0.0818 0.0855 0.0790 0.0814 11,511 -0.00(-1.33%)
Jan 21, 2022 0.0934 0.0990 0.0825 0.0825 14,599 -0.01(-7.41%)
Jan 20, 2022 0.0900 0.0934 0.0801 0.0891 46,971 -0.00(-0.22%)
Jan 19, 2022 0.0875 0.0893 0.0829 0.0893 25,400 +0.00(+1.71%)
Jan 18, 2022 0.0890 0.0890 0.0860 0.0878 15,500 -0.00(-3.52%)
Jan 14, 2022 0.0910 0 -0.00(-2.36%)
Jan 13, 2022 0.0940 0.0940 0.0875 0.0932 13,275 -0.00(-0.43%)
Jan 12, 2022 0.0950 0.0950 0.0936 0.0936 3,900 -0.00(-1.37%)
Jan 11, 2022 0.0950 0.0973 0.0949 0.0949 87,900 +0.00(+3.15%)
Jan 10, 2022 0.0846 0.0920 0.0846 0.0920 21,751 +0.00(+4.90%)
Jan 07, 2022 0.0877 0.0877 0.0877 0.0877 618 +0.00(+4.90%)
Jan 06, 2022 0.0871 0.0871 0.0836 0.0836 1,478 -0.01(-6.28%)
Jan 05, 2022 0.0906 0.0914 0.0859 0.0892 35,727 +0.00(+4.33%)
Jan 04, 2022 0.0865 0.0895 0.0855 0.0855 34,361 +0.00(+2.27%)
Jan 03, 2022 0.0813 0.0858 0.0762 0.0836 18,158 -0.00(-0.71%)
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%)
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.