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

Moovly Media Inc (OP: MVVYF )

0.0110 -0.0036 (-24.66%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 28, 2023 0.0901 0.0901 0.0901 0.0901 352 +0.00(+0.90%)
Feb 27, 2023 0.0869 0.0893 0.0857 0.0893 49,730 +0.00(+2.76%)
Feb 24, 2023 0.0850 0.0869 0.0831 0.0869 3,466 +0.00(+3.45%)
Feb 23, 2023 0.0850 0.0856 0.0839 0.0840 23,332 -0.00(-3.56%)
Feb 21, 2023 0.0871 0 -0.00(-2.24%)
Feb 17, 2023 0.0878 0.0901 0.0857 0.0891 4,460 -0.00(-2.94%)
Feb 16, 2023 0.0858 0.0940 0.0858 0.0918 80,670 -0.01(-6.04%)
Feb 15, 2023 0.0972 0.0977 0.0939 0.0977 95,000 +0.00(+0.93%)
Feb 14, 2023 0.0968 0.0968 0.0968 0.0968 15,055 +0.00(+1.89%)
Feb 13, 2023 0.1016 0.1020 0.0940 0.0950 99,960 -0.01(-5.00%)
Feb 10, 2023 0.0994 0.1060 0.0994 0.1000 71,850 +0.00(+0.00%)
Feb 09, 2023 0.1029 0.1052 0.1000 0.1000 44,523 -0.00(-2.82%)
Feb 08, 2023 0.1150 0.1150 0.1020 0.1029 61,440 -0.01(-10.99%)
Feb 07, 2023 0.1158 0.1173 0.1062 0.1156 169,081 +0.01(+6.06%)
Feb 06, 2023 0.0955 0.1219 0.0955 0.1090 235,390 +0.01(+10.10%)
Feb 03, 2023 0.0910 0.0990 0.0882 0.0990 244,100 +0.01(+15.52%)
Feb 02, 2023 0.0817 0.0875 0.0817 0.0857 61,470 +0.00(+2.02%)
Feb 01, 2023 0.0907 0.0907 0.0813 0.0840 6,088 -0.01(-11.21%)
Jan 31, 2023 0.1000 0.1000 0.0893 0.0946 15,850 -0.00(-2.97%)
Jan 30, 2023 0.0975 0.0975 0.0975 0.0975 25,000 +0.01(+8.94%)
Jan 27, 2023 0.0828 0.0906 0.0828 0.0895 17,860 -0.00(-1.65%)
Jan 26, 2023 0.0966 0.0966 0.0910 0.0910 11,300 -0.00(-0.55%)
Jan 25, 2023 0.1100 0.1100 0.0915 0.0915 54,591 -0.01(-10.03%)
Jan 24, 2023 0.1017 0.1283 0.1017 0.1017 26,750 -0.02(-16.09%)
Jan 23, 2023 0.1217 0.1217 0.1212 0.1212 13,000 -0.00(-3.73%)
Jan 20, 2023 0.1215 0.1259 0.1214 0.1259 4,024 +0.01(+4.92%)
Jan 19, 2023 0.1227 0.1250 0.1179 0.1200 16,100 +0.00(+0.00%)
Jan 18, 2023 0.1105 0.1200 0.1100 0.1200 21,725 +0.02(+19.76%)
Jan 17, 2023 0.1037 0.1037 0.1002 0.1002 12,066 -0.01(-6.00%)
Jan 13, 2023 0.1066 0.1066 0.1066 0.1066 464 +0.02(+25.41%)
Jan 12, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.02(-22.73%)
Jan 11, 2023 0.1100 0.1100 0.1100 0.1100 3,620 -0.01(-4.35%)
Jan 10, 2023 0.1100 0.1150 0.1100 0.1150 6,000 +0.01(+12.75%)
Jan 09, 2023 0.1046 0.1046 0.0928 0.1020 25,300 +0.01(+11.84%)
Jan 06, 2023 0.0963 0.0963 0.0912 0.0912 29,000 -0.00(-0.87%)
Jan 05, 2023 0.0934 0.0934 0.0920 0.0920 128,611 +0.00(+4.55%)
Jan 04, 2023 0.0880 0.0880 0.0880 0.0880 545 +0.00(+1.73%)
Jan 03, 2023 0.0732 0.0865 0.0669 0.0865 34,250 +0.01(+9.22%)
Dec 30, 2022 0.0807 0.0807 0.0687 0.0792 282,699 -0.01(-8.86%)
Dec 29, 2022 0.0800 0.0926 0.0800 0.0869 11,250 +0.01(+6.63%)
Dec 28, 2022 0.0815 0.0815 0.0815 0.0815 5,000 +0.01(+18.63%)
Dec 27, 2022 0.0724 0.0724 0.0687 0.0687 1,152 -0.02(-18.12%)
Dec 23, 2022 0.0839 0.0839 0.0839 0.0839 575 +0.01(+13.38%)
Dec 22, 2022 0.0800 0.0800 0.0740 0.0740 1,650 -0.01(-9.42%)
Dec 21, 2022 0.0758 0.0817 0.0734 0.0817 21,445 -0.00(-1.57%)
Dec 20, 2022 0.0854 0.0859 0.0830 0.0830 4,000 -0.00(-3.82%)
Dec 19, 2022 0.0863 0.0863 0.0863 0.0863 100 -0.01(-6.60%)
Dec 16, 2022 0.0925 0.0925 0.0924 0.0924 8,000 -0.01(-6.67%)
Dec 13, 2022 0.0990 0 +0.00(+3.13%)
Dec 12, 2022 0.0994 0.0994 0.0960 0.0960 14,600 -0.01(-5.42%)
Dec 09, 2022 0.1015 0.1015 0.1015 0.1015 2,343 -0.01(-6.80%)
Dec 08, 2022 0.1158 0.1163 0.1089 0.1089 93,190 -0.01(-9.25%)
Dec 07, 2022 0.1028 0.1200 0.0830 0.1200 65,507 +0.01(+9.99%)
Dec 05, 2022 0.1091 0 -0.01(-8.01%)
Dec 02, 2022 0.1103 0.1186 0.1103 0.1186 23,079 +0.01(+5.42%)
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.