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

Moovly Media Inc (TSV: MVY )

0.0200 -0.0050 (-20.00%)
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 (%)
May 31, 2021 0.2500 0.2500 0.2350 0.2400 100,710 -0.01(-4.00%)
May 28, 2021 0.2550 0.2600 0.2400 0.2500 199,740 -0.01(-1.96%)
May 27, 2021 0.2700 0.2800 0.2500 0.2550 140,116 -0.02(-5.56%)
May 26, 2021 0.2700 0.2850 0.2700 0.2700 57,994 +0.00(+0.00%)
May 25, 2021 0.2850 0.2850 0.2700 0.2700 89,637 -0.02(-6.90%)
May 21, 2021 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
May 20, 2021 0.2900 0.2900 0.2700 0.2750 127,997 -0.01(-5.17%)
May 19, 2021 0.3000 0.3000 0.2850 0.2900 161,474 -0.02(-4.92%)
May 18, 2021 0.2950 0.3200 0.2800 0.3050 219,066 +0.02(+5.17%)
May 17, 2021 0.2800 0.2950 0.2800 0.2900 144,931 +0.03(+11.54%)
May 14, 2021 0.2650 0.2800 0.2600 0.2600 131,918 +0.01(+4.00%)
May 13, 2021 0.3050 0.3050 0.2500 0.2500 555,985 -0.03(-10.71%)
May 12, 2021 0.2850 0.3000 0.2700 0.2800 126,600 -0.00(-1.75%)
May 11, 2021 0.3150 0.3150 0.2800 0.2850 323,469 -0.03(-8.06%)
May 10, 2021 0.3600 0.3650 0.3100 0.3100 88,433 -0.03(-8.82%)
May 07, 2021 0.3500 0.3550 0.3350 0.3400 75,977 +0.01(+3.03%)
May 06, 2021 0.3850 0.3850 0.3200 0.3300 408,090 -0.03(-8.33%)
May 05, 2021 0.3700 0.3800 0.3600 0.3600 37,724 -0.01(-1.37%)
May 04, 2021 0.3600 0.3750 0.3600 0.3650 78,492 +0.00(+0.00%)
May 03, 2021 0.3800 0.3900 0.3650 0.3650 319,734 -0.03(-6.41%)
Apr 30, 2021 0.3950 0.4100 0.3900 0.3900 140,944 -0.01(-2.50%)
Apr 29, 2021 0.4050 0.4100 0.3900 0.4000 403,869 +0.01(+1.27%)
Apr 28, 2021 0.3850 0.3950 0.3800 0.3950 175,757 +0.00(+0.00%)
Apr 27, 2021 0.4200 0.4200 0.3850 0.3950 196,828 -0.01(-3.66%)
Apr 26, 2021 0.4300 0.4400 0.4100 0.4100 290,891 -0.04(-8.89%)
Apr 23, 2021 0.4500 0.4550 0.4300 0.4500 181,980 +0.02(+4.65%)
Apr 22, 2021 0.4700 0.4700 0.4300 0.4300 847,114 -0.01(-2.27%)
Apr 21, 2021 0.3850 0.4400 0.3850 0.4400 246,990 +0.05(+14.29%)
Apr 20, 2021 0.3700 0.4400 0.3650 0.3850 319,601 +0.02(+5.48%)
Apr 19, 2021 0.4250 0.4350 0.3500 0.3650 792,093 -0.08(-17.05%)
Apr 16, 2021 0.4850 0.4900 0.4250 0.4400 345,788 -0.05(-10.20%)
Apr 15, 2021 0.4900 0.5100 0.4800 0.4900 88,865 -0.01(-2.00%)
Apr 14, 2021 0.5100 0.5200 0.4750 0.5000 470,797 -0.02(-3.85%)
Apr 13, 2021 0.5100 0.5400 0.5000 0.5200 185,828 +0.02(+4.00%)
Apr 12, 2021 0.5100 0.5800 0.4900 0.5000 394,864 +0.00(+0.00%)
Apr 09, 2021 0.4600 0.5500 0.4600 0.5000 457,233 +0.03(+6.38%)
Apr 08, 2021 0.4900 0.4900 0.4250 0.4700 574,511 -0.02(-4.08%)
Apr 07, 2021 0.5300 0.5500 0.4800 0.4900 612,131 -0.04(-7.55%)
Apr 06, 2021 0.5800 0.5800 0.5300 0.5300 261,353 -0.05(-8.62%)
Apr 05, 2021 0.6000 0.6000 0.5700 0.5800 127,483 -0.03(-4.92%)
Apr 01, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Mar 31, 2021 0.6200 0.6200 0.5700 0.5800 332,435 -0.02(-3.33%)
Mar 30, 2021 0.6000 0.6200 0.5600 0.6000 297,234 -0.02(-3.23%)
Mar 29, 2021 0.6200 0.6200 0.6000 0.6200 420,022 +0.00(+0.00%)
Mar 26, 2021 0.6600 0.6700 0.6100 0.6200 235,569 -0.04(-6.06%)
Mar 25, 2021 0.6000 0.6600 0.5900 0.6600 511,227 +0.06(+10.00%)
Mar 24, 2021 0.6600 0.6800 0.5900 0.6000 266,801 -0.06(-9.09%)
Mar 23, 2021 0.7200 0.7300 0.6600 0.6600 360,708 -0.08(-10.81%)
Mar 22, 2021 0.7500 0.7500 0.7000 0.7400 258,826 -0.01(-1.33%)
Mar 19, 2021 0.7500 0.7700 0.7000 0.7500 465,877 -0.02(-2.60%)
Mar 18, 2021 0.7500 0.7900 0.7300 0.7700 1,181,371 +0.04(+5.48%)
Mar 17, 2021 0.6900 0.7400 0.6700 0.7300 496,577 +0.04(+5.80%)
Mar 16, 2021 0.6700 0.6900 0.6600 0.6900 116,042 +0.02(+2.99%)
Mar 15, 2021 0.6900 0.6900 0.6600 0.6700 153,079 -0.01(-1.47%)
Mar 12, 2021 0.6900 0.7200 0.6700 0.6800 478,110 -0.03(-4.23%)
Mar 11, 2021 0.7000 0.7200 0.6600 0.7100 1,071,762 +0.06(+9.23%)
Mar 10, 2021 0.6200 0.7300 0.6200 0.6500 1,193,233 +0.01(+1.56%)
Mar 09, 2021 0.6000 0.6500 0.6000 0.6400 613,721 +0.03(+4.92%)
Mar 08, 2021 0.6400 0.6500 0.6000 0.6100 416,136 -0.03(-4.69%)
Mar 05, 2021 0.6900 0.7200 0.5300 0.6400 931,663 -0.05(-7.25%)
Mar 04, 2021 0.6500 0.7300 0.6200 0.6900 1,696,859 +0.04(+6.15%)
Mar 03, 2021 0.6500 0.6800 0.6200 0.6500 550,198 +0.05(+8.33%)
Mar 02, 2021 0.6600 0.6700 0.6000 0.6000 316,589 -0.04(-6.25%)
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.