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

Moovly Media Inc (OP: MVVYF )

0.0180 -0.0036 (-16.67%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 5, 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 31, 2023 0.0339 0.0369 0.0333 0.0336 72,100 -0.01(-21.68%)
Jul 28, 2023 0.0399 0.0429 0.0399 0.0429 104,921 +0.01(+22.57%)
Jul 27, 2023 0.0374 0.0374 0.0347 0.0350 5,025 +0.00(+0.86%)
Jul 26, 2023 0.0380 0.0380 0.0347 0.0347 10,000 -0.00(-10.34%)
Jul 25, 2023 0.0400 0.0400 0.0384 0.0387 196,480 +0.00(+3.20%)
Jul 21, 2023 0.0375 70 -0.00(-7.64%)
Jul 20, 2023 0.0406 0.0406 0.0406 0.0406 200 -0.00(-2.64%)
Jul 19, 2023 0.0417 0.0417 0.0417 0.0417 43,000 +0.00(+10.03%)
Jul 18, 2023 0.0400 0.0400 0.0379 0.0379 12,500 +0.00(+0.26%)
Jul 17, 2023 0.0378 0.0378 0.0378 0.0378 2,000 +0.00(+1.89%)
Jul 14, 2023 0.0384 0.0384 0.0371 0.0371 6,757 -0.00(-2.37%)
Jul 13, 2023 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-1.30%)
Jul 12, 2023 0.0378 0.0385 0.0368 0.0385 7,050 -0.00(-2.04%)
Jul 11, 2023 0.0400 0.0400 0.0393 0.0393 19,000 -0.00(-2.00%)
Jul 10, 2023 0.0439 0.0439 0.0401 0.0401 500 -0.00(-2.20%)
Jul 07, 2023 0.0410 0.0410 0.0410 0.0410 7,188 -0.01(-12.02%)
Jul 06, 2023 0.0466 0.0466 0.0466 0.0466 10,000 +0.00(+10.95%)
Jul 05, 2023 0.0420 0.0420 0.0405 0.0420 11,810 +0.00(+0.00%)
Jun 30, 2023 0.0420 0 +0.00(+9.09%)
Jun 29, 2023 0.0467 0.0467 0.0350 0.0385 31,513 -0.00(-3.27%)
Jun 28, 2023 0.0450 0.0450 0.0381 0.0398 39,000 -0.01(-11.56%)
Jun 27, 2023 0.0450 0.0450 0.0450 0.0450 14,700 +0.00(+9.76%)
Jun 26, 2023 0.0410 0.0410 0.0410 0.0410 500 -0.00(-0.49%)
Jun 23, 2023 0.0408 0.0412 0.0408 0.0412 6,800 +0.00(+2.49%)
Jun 22, 2023 0.0413 0.0413 0.0402 0.0402 2,200 -0.00(-2.66%)
Jun 21, 2023 0.0446 0.0446 0.0413 0.0413 620 -0.00(-0.72%)
Jun 16, 2023 0.0416 0 -0.00(-3.70%)
Jun 15, 2023 0.0408 0.0470 0.0408 0.0432 2,320 -0.01(-10.93%)
Jun 14, 2023 0.0485 0.0485 0.0485 0.0485 1,000 +0.00(+6.36%)
Jun 13, 2023 0.0420 0.0531 0.0420 0.0456 111,240 +0.00(+1.56%)
Jun 12, 2023 0.0449 0.0483 0.0430 0.0449 13,665 -0.00(-8.37%)
Jun 08, 2023 0.0490 1 -0.00(-0.20%)
Jun 07, 2023 0.0508 0.0508 0.0459 0.0491 74,242 -0.00(-4.84%)
Jun 06, 2023 0.0491 0.0516 0.0445 0.0516 3,700 -0.00(-3.73%)
Jun 05, 2023 0.0650 0.0650 0.0536 0.0536 1,900 +0.01(+11.43%)
Jun 02, 2023 0.0481 0.0481 0.0481 0.0481 107 -0.00(-5.13%)
Jun 01, 2023 0.0430 0.0566 0.0425 0.0507 2,917 +0.01(+10.94%)
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%)
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.