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

Moovly Media Inc (TSV: MVY )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 0.0950 0.0950 0.0950 0.0950 102,053 +0.00(+0.00%)
Nov 29, 2018 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+11.76%)
Nov 27, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Nov 21, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 19, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Nov 14, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 12, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Nov 09, 2018 0.0900 0.0900 0.0850 0.0850 20,999 -0.01(-15.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0.1000 181,500 -0.01(-9.09%)
Nov 07, 2018 0.1100 0.1100 0.1000 0.1100 67,525 -0.01(-4.35%)
Nov 06, 2018 0.1000 0.1200 0.1000 0.1150 160,828 +0.01(+9.52%)
Nov 05, 2018 0.0950 0.1100 0.0950 0.1050 284,098 +0.01(+10.53%)
Nov 02, 2018 0.0900 0.0950 0.0850 0.0950 45,338 +0.01(+11.76%)
Nov 01, 2018 0.0750 0.0900 0.0750 0.0850 63,664 +0.01(+13.33%)
Oct 31, 2018 0.0650 0.0750 0.0650 0.0750 174,000 +0.00(+7.14%)
Oct 30, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Oct 25, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 23, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 22, 2018 0.0700 0.0700 0.0650 0.0650 437,000 +0.00(+0.00%)
Oct 18, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 17, 2018 0.0650 0.0650 0.0650 0.0650 50,020 -0.01(-7.14%)
Oct 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 12, 2018 0.0650 0.0700 0.0650 0.0700 131,000 +0.01(+7.69%)
Oct 11, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 10, 2018 0.0650 0.0700 0.0650 0.0650 334,250 -0.01(-7.14%)
Oct 09, 2018 0.0650 0.0700 0.0650 0.0700 12,856 +0.01(+7.69%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 04, 2018 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Oct 03, 2018 0.0650 0.0700 0.0650 0.0700 124,700 +0.00(+0.00%)
Oct 02, 2018 0.0750 0.0750 0.0700 0.0700 194,000 -0.01(-12.50%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0800 0.0800 0.0800 5,708 +0.00(+0.00%)
Sep 26, 2018 0.0800 0.0800 0.0800 0.0800 68,000 +0.01(+6.67%)
Sep 25, 2018 0.0750 0.0850 0.0750 0.0750 280,304 +0.00(+7.14%)
Sep 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 20, 2018 0.0750 0.0750 0.0700 0.0700 62,000 -0.00(-6.67%)
Sep 19, 2018 0.0750 0.0750 0.0700 0.0750 56,000 +0.00(+7.14%)
Sep 18, 2018 0.0750 0.0750 0.0700 0.0700 125,000 +0.00(+0.00%)
Sep 17, 2018 0.0750 0.0750 0.0700 0.0700 282,000 -0.00(-6.67%)
Sep 14, 2018 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Sep 10, 2018 0.0800 0.0850 0.0800 0.0850 50,000 +0.00(+0.00%)
Sep 07, 2018 0.0750 0.0850 0.0750 0.0850 97,000 +0.01(+13.33%)
Sep 06, 2018 0.0800 0.0800 0.0750 0.0750 52,000 -0.01(-6.25%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 23,754 +0.01(+6.25%)
Aug 28, 2018 0.0850 0.0850 0.0800 0.0800 6,000 +0.00(+0.00%)
Aug 27, 2018 0.0700 0.0800 0.0700 0.0800 22,000 -0.01(-5.88%)
Aug 24, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 20, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 17, 2018 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-5.88%)
Aug 16, 2018 0.0850 0.0850 0.0850 0.0850 14,075 +0.01(+6.25%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 14, 2018 0.0750 0.0800 0.0750 0.0800 229,000 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0800 0.0800 68,000 +0.00(+0.00%)
Aug 10, 2018 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+6.67%)
Aug 09, 2018 0.0800 0.0800 0.0750 0.0750 60,583 +0.00(+0.00%)
Aug 08, 2018 0.0850 0.0850 0.0750 0.0750 85,000 -0.01(-11.76%)
Aug 07, 2018 0.0900 0.0900 0.0850 0.0850 27,000 -0.01(-10.53%)
Aug 02, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 01, 2018 0.0900 0.0900 0.0800 0.0800 60,000 -0.01(-5.88%)
Jul 30, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jul 27, 2018 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Jul 26, 2018 0.0900 0.1050 0.0900 0.1000 665,666 +0.01(+11.11%)
Jul 25, 2018 0.0900 0.1000 0.0900 0.0900 473,000 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 141,500 +0.00(+0.00%)
Jul 23, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 20, 2018 0.0900 0.0900 0.0900 0.0900 14,333 +0.00(+0.00%)
Jul 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 12, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0950 0.0900 0.0950 200,200 +0.00(+0.00%)
Jul 06, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 05, 2018 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Jul 04, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 03, 2018 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Jun 28, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jun 27, 2018 0.0800 0.0800 0.0800 0.0800 61,000 -0.01(-5.88%)
Jun 26, 2018 0.0900 0.0900 0.0800 0.0850 118,000 +0.00(+0.00%)
Jun 25, 2018 0.0850 0.0850 0.0850 0.0850 54,500 -0.00(-5.56%)
Jun 22, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 21, 2018 0.0900 0.0900 0.0900 0.0900 10,789 +0.00(+0.00%)
Jun 20, 2018 0.0950 0.0950 0.0900 0.0900 136,737 -0.01(-5.26%)
Jun 19, 2018 0.0950 0.0950 0.0950 0.0950 28,200 +0.00(+0.00%)
Jun 18, 2018 0.1000 0.1000 0.0950 0.0950 71,000 +0.00(+0.00%)
Jun 15, 2018 0.1000 0.1000 0.0950 241,500 -0.01(-5.00%)
Jun 14, 2018 0.1000 0.1000 0.0950 0.1000 640,922 +0.00(+0.00%)
Jun 13, 2018 0.0950 0.1050 0.0950 0.1000 10,505,555 +0.01(+11.11%)
Jun 12, 2018 0.0950 0.0950 0.0900 0.0900 356,000 +0.00(+0.00%)
Jun 11, 2018 0.0950 0.0950 0.0850 0.0900 105,500 -0.01(-10.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 24,500 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1050 0.1000 0.1000 32,935 +0.00(+0.00%)
Jun 06, 2018 0.0950 0.1000 0.0950 0.1000 61,500 +0.01(+11.11%)
Jun 05, 2018 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Jun 04, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jun 01, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
May 31, 2018 0.1000 0.1000 0.0900 0.0900 40,000 +0.00(+5.88%)
May 29, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 28, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 25, 2018 0.0950 0.1100 0.0950 0.1050 95,033 +0.01(+16.67%)
May 24, 2018 0.0750 0.0900 0.0750 0.0900 696,750 +0.02(+28.57%)
May 23, 2018 0.0700 0.0700 0.0700 0.0700 44,500 +0.00(+0.00%)
May 22, 2018 0.0750 0.0750 0.0700 0.0700 118,000 -0.01(-12.50%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 18,500 -0.01(-5.88%)
May 15, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2018 0.0850 0.0900 0.0850 0.0900 34,000 +0.00(+5.88%)
May 11, 2018 0.0800 0.0850 0.0800 0.0850 210,001 +0.00(+0.00%)
May 10, 2018 0.0750 0.0850 0.0750 0.0850 249,692 +0.01(+13.33%)
May 08, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 04, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 03, 2018 0.0850 0.0850 0.0850 0.0850 88,000 +0.00(+0.00%)
May 02, 2018 0.0800 0.0850 0.0800 0.0850 57,000 +0.01(+6.25%)
May 01, 2018 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Apr 30, 2018 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Apr 27, 2018 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 17, 2018 0.0850 0.0850 0.0850 0.0850 63,000 +0.00(+0.00%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 22,800 +0.01(+6.25%)
Apr 12, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 02, 2018 0.0850 0.0850 0.0800 0.0850 151,500 +0.00(+0.00%)
Mar 28, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 27, 2018 0.0950 0.0950 0.0900 0.0900 123,000 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+5.88%)
Mar 23, 2018 0.0850 0.0900 0.0850 0.0850 9,500 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Mar 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 19, 2018 0.0950 0.0950 0.0850 0.0850 40,259 -0.01(-15.00%)
Mar 15, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 14, 2018 0.0850 0.0850 0.0850 0.0850 782 -0.01(-15.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2018 0.0850 0.1000 0.0850 0.1000 148,000 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.1000 0.0900 0.1000 50,000 +0.00(+0.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 01, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Feb 28, 2018 0.0800 0.1000 0.0800 0.0850 54,900 -0.00(-5.56%)
Feb 27, 2018 0.0900 0.0950 0.0900 0.0900 188,300 +0.00(+5.88%)
Feb 23, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 21, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 20, 2018 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Feb 14, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Feb 09, 2018 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Feb 08, 2018 0.0800 0.0800 0.0750 0.0750 64,526 -0.01(-6.25%)
Feb 07, 2018 0.0800 0.0800 0.0800 0.0800 29,400 +0.01(+6.67%)
Feb 06, 2018 0.0900 0.0950 0.0750 0.0750 178,000 -0.01(-11.76%)
Feb 05, 2018 0.0850 0.1000 0.0850 0.0850 73,000 +0.00(+0.00%)
Feb 02, 2018 0.0900 0.0900 0.0850 0.0850 98,000 -0.00(-5.56%)
Feb 01, 2018 0.0900 0.0900 0.0900 0.0900 28,500 +0.00(+0.00%)
Jan 31, 2018 0.0900 0.0900 0.0900 0.0900 16,500 -0.01(-5.26%)
Jan 30, 2018 0.0900 0.0950 0.0950 37,000 +0.01(+5.56%)
Jan 29, 2018 0.1000 0.1000 0.0900 0.0900 50,000 -0.01(-14.29%)
Jan 25, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 24, 2018 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
Jan 23, 2018 0.1050 0.1050 0.1000 0.1050 168,500 +0.00(+0.00%)
Jan 22, 2018 0.1100 0.1100 0.1050 0.1050 94,267 +0.00(+0.00%)
Jan 19, 2018 0.1150 0.1150 0.1050 0.1050 304,077 -0.01(-12.50%)
Jan 18, 2018 0.1150 0.1500 0.1100 0.1200 4,684,091 +0.00(+4.35%)
Jan 17, 2018 0.1050 0.1150 0.1050 0.1150 105,000 +0.01(+9.52%)
Jan 16, 2018 0.0950 0.1100 0.0950 0.1050 5,481,067 +0.01(+16.67%)
Jan 15, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jan 12, 2018 0.0950 0.0950 0.0950 0.0950 60,000 +0.01(+5.56%)
Jan 11, 2018 0.0950 0.0950 0.0900 0.0900 46,000 +0.00(+0.00%)
Jan 09, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 08, 2018 0.0950 0.1000 0.0900 0.1000 71,000 +0.00(+0.00%)
Jan 05, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Jan 04, 2018 0.0900 0.0950 0.0900 0.0950 48,000 +0.00(+0.00%)
Jan 03, 2018 0.0900 0.0950 0.0900 0.0950 19,000 +0.01(+5.56%)
Jan 02, 2018 0.0900 0.0900 0.0900 0.0900 15,600 +0.00(+0.00%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 27, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 22, 2017 0.0900 0.0950 0.0900 0.0950 28,000 +0.01(+5.56%)
Dec 21, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 20, 2017 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Dec 18, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0900 0.0900 41,000 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0950 0.0950 105,000 +0.01(+5.56%)
Dec 13, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Dec 11, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 08, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Dec 07, 2017 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 04, 2017 0.0950 0.0950 0.0850 0.0900 100,000 +0.00(+0.00%)
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.