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

Moovly Media Inc (OP: MVVYF )

0.0165 +0.0020 (+13.79%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 24, 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 (%)
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%)
Mar 01, 2023 0.0950 0.0950 0.0870 0.0891 12,586 -0.00(-1.11%)
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%)
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.