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

Moovly Media Inc (OP: MVVYF )

0.0159 -0.0006 (-3.64%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 28, 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 (%)
Jul 29, 2022 0.0493 0.0570 0.0493 0.0570 714 -0.00(-4.36%)
Jul 28, 2022 0.0596 0.0596 0.0501 0.0596 1,105 +0.01(+18.96%)
Jul 27, 2022 0.0508 0.0508 0.0501 0.0501 200 -0.01(-16.22%)
Jul 26, 2022 0.0500 0.0598 0.0500 0.0598 11,500 +0.01(+11.15%)
Jul 25, 2022 0.0543 0.0543 0.0538 0.0538 6,550 -0.00(-3.93%)
Jul 22, 2022 0.0560 0.0560 0.0560 0.0560 12,080 -0.00(-1.75%)
Jul 21, 2022 0.0555 0.0586 0.0555 0.0570 27,725 -0.01(-14.67%)
Jul 20, 2022 0.0710 0.0710 0.0603 0.0668 30,056 -0.00(-0.45%)
Jul 19, 2022 0.0698 0.0698 0.0671 0.0671 7,000 +0.01(+9.28%)
Jul 18, 2022 0.0610 0.0614 0.0610 0.0614 4,300 -0.00(-2.54%)
Jul 15, 2022 0.0475 0.0630 0.0475 0.0630 103,340 +0.02(+40.00%)
Jul 14, 2022 0.0450 0.0450 0.0450 0.0450 900 +0.00(+3.45%)
Jul 13, 2022 0.0473 0.0473 0.0435 0.0435 30,600 -0.01(-13.00%)
Jul 12, 2022 0.0475 0.0500 0.0475 0.0500 6,220 +0.01(+12.36%)
Jul 11, 2022 0.0387 0.0458 0.0370 0.0445 19,087 -0.00(-1.11%)
Jul 08, 2022 0.0450 0.0450 0.0450 0.0450 17,053 -0.00(-0.22%)
Jul 07, 2022 0.0496 0.0532 0.0412 0.0451 142,101 -0.01(-18.00%)
Jul 06, 2022 0.0630 0.0630 0.0483 0.0550 11,250 -0.00(-6.14%)
Jul 05, 2022 0.0586 0.0586 0.0586 0.0586 5,000 +0.01(+23.11%)
Jul 01, 2022 0.0476 0.0476 0.0476 0.0476 1,000 -0.00(-5.93%)
Jun 29, 2022 0.0506 41 -0.01(-11.23%)
Jun 28, 2022 0.0570 0.0570 0.0570 0.0570 3,000 -0.00(-5.79%)
Jun 27, 2022 0.0605 0.0605 0.0605 0.0605 2,000 +0.00(+2.37%)
Jun 24, 2022 0.0530 0.0591 0.0530 0.0591 21,350 -0.00(-0.17%)
Jun 23, 2022 0.0537 0.0592 0.0537 0.0592 6,500 +0.00(+1.02%)
Jun 22, 2022 0.0591 0.0591 0.0559 0.0586 6,200 -0.00(-0.34%)
Jun 21, 2022 0.0460 0.0593 0.0460 0.0588 40,101 -0.00(-0.17%)
Jun 17, 2022 0.0499 0.0589 0.0499 0.0589 14,632 -0.00(-0.67%)
Jun 16, 2022 0.0528 0.0593 0.0500 0.0593 35,500 -0.00(-0.84%)
Jun 15, 2022 0.0550 0.0598 0.0550 0.0598 5,000 -0.00(-1.81%)
Jun 14, 2022 0.0580 0.0609 0.0492 0.0609 22,600 -0.00(-1.77%)
Jun 13, 2022 0.0532 0.0620 0.0532 0.0620 1,700 -0.00(-1.12%)
Jun 10, 2022 0.0538 0.0627 0.0538 0.0627 19,252 +0.00(+1.95%)
Jun 09, 2022 0.0621 0.0682 0.0552 0.0615 69,650 -0.01(-9.96%)
Jun 08, 2022 0.0646 0.0683 0.0622 0.0683 8,029 -0.00(-0.73%)
Jun 07, 2022 0.0625 0.0688 0.0586 0.0688 22,351 +0.00(+5.36%)
Jun 06, 2022 0.0738 0.0738 0.0653 0.0653 1,240 -0.01(-18.58%)
Jun 03, 2022 0.0907 0.0926 0.0802 0.0802 6,354 -0.02(-16.02%)
Jun 02, 2022 0.0850 0.1029 0.0840 0.0955 510,269 +0.02(+32.27%)
Jun 01, 2022 0.0683 0.0722 0.0683 0.0722 5,256 +0.00(+3.44%)
May 31, 2022 0.0632 0.0723 0.0612 0.0698 21,254 +0.01(+13.31%)
May 27, 2022 0.0599 0.0616 0.0599 0.0616 1,638 +0.00(+2.84%)
May 26, 2022 0.0597 0.0599 0.0597 0.0599 11,000 +0.00(+2.57%)
May 25, 2022 0.0584 0.0585 0.0433 0.0584 48,000 -0.00(-2.18%)
May 24, 2022 0.0538 0.0628 0.0492 0.0597 44,400 -0.00(-2.13%)
May 23, 2022 0.0710 0.0710 0.0604 0.0610 1,516 -0.00(-2.09%)
May 20, 2022 0.0591 0.0623 0.0581 0.0623 31,000 +0.00(+8.35%)
May 19, 2022 0.0637 0.0637 0.0500 0.0575 20,000 +0.00(+7.28%)
May 18, 2022 0.0536 0.0536 0.0536 0.0536 100 -0.01(-10.22%)
May 17, 2022 0.0597 0.0597 0.0597 0.0597 3,000 +0.00(+0.17%)
May 16, 2022 0.0605 0.0605 0.0499 0.0596 58,000 +0.01(+10.37%)
May 13, 2022 0.0493 0.0570 0.0493 0.0540 26,500 +0.00(+6.93%)
May 12, 2022 0.0436 0.0505 0.0436 0.0505 22,000 -0.00(-8.18%)
May 11, 2022 0.0550 0.0550 0.0462 0.0550 29,000 -0.00(-0.36%)
May 10, 2022 0.0485 0.0616 0.0478 0.0552 43,400 -0.00(-5.32%)
May 09, 2022 0.0539 0.0584 0.0494 0.0583 130,444 -0.00(-7.46%)
May 06, 2022 0.0592 0.0630 0.0535 0.0630 10,600 -0.00(-0.47%)
May 05, 2022 0.0633 0.0633 0.0633 0.0633 5,000 +0.01(+13.44%)
May 04, 2022 0.0552 0.0558 0.0500 0.0558 17,900 -0.00(-5.74%)
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.