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 (%)
Sep 30, 2022 0.0721 0.0721 0.0606 0.0641 107,200 +0.01(+11.48%)
Sep 28, 2022 0.0575 0 +0.00(+7.28%)
Sep 27, 2022 0.0535 0.0541 0.0535 0.0536 10,000 -0.00(-4.11%)
Sep 26, 2022 0.0527 0.0559 0.0527 0.0559 1,400 +0.00(+6.27%)
Sep 22, 2022 0.0526 0 +0.00(+2.73%)
Sep 21, 2022 0.0550 0.0550 0.0512 0.0512 16,750 +0.00(+2.61%)
Sep 20, 2022 0.0499 0.0499 0.0499 0.0499 1,404 -0.00(-7.42%)
Sep 19, 2022 0.0452 0.0539 0.0452 0.0539 16,592 +0.00(+1.13%)
Sep 15, 2022 0.0533 0 +0.00(+3.29%)
Sep 14, 2022 0.0500 0.0590 0.0500 0.0516 168,955 +0.00(+1.78%)
Sep 12, 2022 0.0507 0 -0.00(-2.50%)
Sep 08, 2022 0.0520 0 -0.00(-5.80%)
Sep 07, 2022 0.0576 0.0576 0.0552 0.0552 1,400 -0.00(-7.38%)
Sep 06, 2022 0.0570 0.0596 0.0570 0.0596 2,000 +0.00(+7.00%)
Sep 02, 2022 0.0600 0.0615 0.0557 0.0557 33,250 -0.00(-1.42%)
Aug 31, 2022 0.0565 0 -0.00(-3.91%)
Aug 30, 2022 0.0599 0.0599 0.0588 0.0588 13,140 -0.01(-16.36%)
Aug 29, 2022 0.0600 0.0704 0.0600 0.0703 50,996 +0.02(+32.64%)
Aug 25, 2022 0.0530 0 -0.00(-6.69%)
Aug 22, 2022 0.0568 0 -0.01(-15.22%)
Aug 19, 2022 0.0670 0.0670 0.0670 0.0670 447 +0.01(+25.94%)
Aug 18, 2022 0.0570 0.0613 0.0532 0.0532 26,774 -0.01(-19.39%)
Aug 17, 2022 0.0596 0.0660 0.0530 0.0660 27,000 +0.01(+16.81%)
Aug 16, 2022 0.0565 0.0565 0.0565 0.0565 1,000 +0.00(+3.86%)
Aug 15, 2022 0.0544 0.0544 0.0544 0.0544 568 -0.00(-4.73%)
Aug 12, 2022 0.0500 0.0571 0.0500 0.0571 9,650 +0.01(+10.87%)
Aug 11, 2022 0.0484 0.0515 0.0484 0.0515 5,663 -0.01(-9.81%)
Aug 10, 2022 0.0550 0.0633 0.0550 0.0571 11,649 -0.01(-9.65%)
Aug 09, 2022 0.0532 0.0632 0.0500 0.0632 53,654 -0.00(-5.95%)
Aug 08, 2022 0.0672 0.0672 0.0672 0.0672 200 +0.01(+12.94%)
Aug 05, 2022 0.0644 0.0644 0.0595 0.0595 3,564 +0.01(+12.26%)
Aug 03, 2022 0.0530 0 -0.01(-11.67%)
Aug 02, 2022 0.0600 0.0600 0.0600 0.0600 600 -0.00(-1.15%)
Aug 01, 2022 0.0567 0.0607 0.0567 0.0607 27,622 +0.00(+6.49%)
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%)
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.