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 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 16, 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 29, 2017 0.1100 0.1250 0.1100 0.1250 119,500 +0.01(+8.70%)
Sep 28, 2017 0.1150 0.1200 0.1150 0.1150 271,700 -0.00(-4.17%)
Sep 27, 2017 0.1350 0.1350 0.1200 0.1200 433,100 -0.02(-14.29%)
Sep 26, 2017 0.1550 0.1550 0.1300 0.1400 2,166,273 -0.01(-9.68%)
Sep 25, 2017 0.1600 0.1600 0.1450 0.1550 3,634,309 +0.01(+3.33%)
Sep 22, 2017 0.1450 0.1500 0.1450 0.1500 1,399,167 +0.01(+3.45%)
Sep 21, 2017 0.1400 0.1500 0.1400 0.1450 1,019,600 +0.00(+3.57%)
Sep 20, 2017 0.1400 0.1400 0.1350 0.1400 260,500 +0.00(+0.00%)
Sep 19, 2017 0.1400 0.1500 0.1400 0.1400 336,533 +0.00(+0.00%)
Sep 18, 2017 0.1300 0.1400 0.1300 0.1400 737,950 +0.02(+12.00%)
Sep 15, 2017 0.1200 0.1250 0.1200 0.1250 62,500 +0.01(+4.17%)
Sep 14, 2017 0.1200 0.1200 0.1200 0.1200 47,500 +0.00(+0.00%)
Sep 13, 2017 0.1250 0.1250 0.1200 0.1200 146,500 -0.01(-4.00%)
Sep 12, 2017 0.1250 0.1250 0.1200 0.1250 190,133 -0.01(-3.85%)
Sep 11, 2017 0.1300 0.1300 0.1300 0.1300 67,500 -0.01(-7.14%)
Sep 08, 2017 0.1400 0.1450 0.1350 0.1400 631,500 +0.01(+3.70%)
Sep 07, 2017 0.1250 0.1350 0.1200 0.1350 1,102,000 +0.02(+12.50%)
Sep 06, 2017 0.1200 0.1250 0.1200 0.1200 229,000 -0.01(-4.00%)
Sep 05, 2017 0.1150 0.1250 0.1150 0.1250 553,000 +0.01(+13.64%)
Sep 01, 2017 0.1100 0.1150 0.1100 0.1100 191,000 +0.00(+0.00%)
Aug 31, 2017 0.1000 0.1100 0.1000 0.1100 445,000 +0.01(+10.00%)
Aug 30, 2017 0.1000 0.1000 0.1000 0.1000 104,400 +0.01(+5.26%)
Aug 29, 2017 0.0950 0.0950 0.0950 0.0950 265,000 +0.01(+5.56%)
Aug 28, 2017 0.0850 0.0900 0.0750 0.0900 919,000 +0.00(+0.00%)
Aug 25, 2017 0.0850 0.0900 0.0850 0.0900 365,944 +0.00(+0.00%)
Aug 24, 2017 0.0900 0.0900 0.0900 0.0900 742,000 -0.01(-5.26%)
Aug 23, 2017 0.0900 0.0950 0.0900 0.0950 175,000 +0.00(+0.00%)
Aug 22, 2017 0.0950 0.0950 0.0900 0.0950 74,500 -0.01(-5.00%)
Aug 21, 2017 0.0950 0.1000 0.0950 0.1000 22,000 +0.01(+5.26%)
Aug 18, 2017 0.0950 0.0950 0.0950 0.0950 173,000 -0.01(-5.00%)
Aug 17, 2017 0.0950 0.1000 0.0950 0.1000 200,000 +0.00(+0.00%)
Aug 16, 2017 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Aug 15, 2017 0.1000 0.1050 0.1000 0.1000 476,000 +0.00(+0.00%)
Aug 14, 2017 0.1000 0.1000 0.1000 0.1000 190,000 +0.00(+0.00%)
Aug 11, 2017 0.1000 0.1000 0.0950 0.1000 83,100 +0.01(+5.26%)
Aug 10, 2017 0.0950 0.0950 0.0950 0.0950 104,500 +0.00(+0.00%)
Aug 09, 2017 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Aug 08, 2017 0.0900 0.0950 0.0900 0.0950 867,000 +0.01(+5.56%)
Aug 04, 2017 0.0950 0.0950 0.0900 0.0900 395,500 -0.01(-10.00%)
Aug 03, 2017 0.1050 0.1050 0.1000 0.1000 76,000 +0.00(+0.00%)
Aug 02, 2017 0.1000 0.1000 0.1000 0.1000 315,500 +0.00(+0.00%)
Aug 01, 2017 0.0900 0.1000 0.0900 0.1000 2,736,050 +0.01(+11.11%)
Jul 31, 2017 0.1050 0.1050 0.0900 0.0900 1,313,200 -0.01(-14.29%)
Jul 28, 2017 0.1100 0.1100 0.1050 0.1050 372,730 -0.01(-4.55%)
Jul 27, 2017 0.1200 0.1200 0.1150 0.1100 309,225 -0.01(-8.33%)
Jul 26, 2017 0.1200 0.1200 0.1200 0.1200 130,000 +0.00(+0.00%)
Jul 25, 2017 0.1100 0.1200 0.1100 0.1200 423,800 +0.01(+9.09%)
Jul 24, 2017 0.1300 0.1300 0.1100 0.1100 166,502 -0.02(-15.38%)
Jul 21, 2017 0.1300 0.1400 0.1200 0.1300 599,653 +0.00(+0.00%)
Jul 20, 2017 0.1150 0.1300 0.1150 0.1300 449,500 +0.01(+8.33%)
Jul 19, 2017 0.1300 0.1300 0.1100 0.1200 626,050 -0.01(-4.00%)
Jul 18, 2017 0.1200 0.1250 0.1200 0.1250 140,500 +0.00(+0.00%)
Jul 17, 2017 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+4.17%)
Jul 14, 2017 0.1300 0.1200 0.1200 776,715 -0.02(-11.11%)
Jul 12, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 11, 2017 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 10, 2017 0.1350 0.1450 0.1250 0.1400 396,883 +0.00(+0.00%)
Jul 07, 2017 0.1400 0.1400 0.1350 0.1400 16,500 +0.00(+0.00%)
Jul 06, 2017 0.1350 0.1500 0.1300 0.1400 487,500 +0.01(+3.70%)
Jul 05, 2017 0.1350 0.1350 0.1350 0.1350 115,000 -0.01(-3.57%)
Jul 04, 2017 0.1400 0.1400 0.1400 0.1400 15,000 -0.01(-6.67%)
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.