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 30, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 29, 2016 0.1950 0.2100 0.1950 0.2100 79,900 +0.02(+10.53%)
Sep 28, 2016 0.1900 0.1900 0.1900 0.1900 4,662 -0.01(-5.00%)
Sep 27, 2016 0.2000 0.2000 0.1900 0.2000 188,700 +0.00(+0.00%)
Sep 26, 2016 0.2000 0.2000 0.2000 0.2000 41,600 -0.01(-6.98%)
Sep 23, 2016 0.2150 0.2150 0.2150 0.2150 34,166 -0.01(-2.27%)
Sep 22, 2016 0.2250 0.2250 0.1950 0.2200 196,800 +0.00(+0.00%)
Sep 21, 2016 0.2000 0.2300 0.2000 0.2200 519,832 +0.02(+12.82%)
Sep 20, 2016 0.1800 0.1950 0.1750 0.1950 284,333 +0.02(+11.43%)
Sep 19, 2016 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-2.78%)
Sep 15, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 12, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 09, 2016 0.1800 0.1800 0.1650 0.1800 66,001 -0.02(-10.00%)
Sep 08, 2016 0.1950 0.2000 0.1950 0.2000 22,500 +0.01(+2.56%)
Sep 07, 2016 0.2100 0.2150 0.1950 0.1950 107,150 -0.01(-7.14%)
Sep 06, 2016 0.1800 0.2150 0.1800 0.2100 170,000 +0.03(+16.67%)
Sep 02, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 01, 2016 0.1800 0.1800 0.1800 0.1800 34,000 -0.01(-2.70%)
Aug 31, 2016 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Aug 30, 2016 0.1750 0.1850 0.1700 0.1850 35,241 +0.01(+8.82%)
Aug 26, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 22, 2016 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Aug 18, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 17, 2016 0.1900 0.1900 0.1850 0.1900 42,100 +0.01(+2.70%)
Aug 16, 2016 0.1700 0.1850 0.1700 0.1850 29,000 +0.02(+15.62%)
Aug 15, 2016 0.1900 0.1900 0.1600 0.1600 19,700 -0.03(-15.79%)
Aug 12, 2016 0.1750 0.1900 0.1750 0.1900 36,500 +0.01(+2.70%)
Aug 11, 2016 0.1850 0.1850 0.1850 0.1850 4,000 -0.01(-2.63%)
Aug 10, 2016 0.2000 0.2000 0.1850 0.1900 55,358 -0.01(-5.00%)
Aug 09, 2016 0.2300 0.2400 0.1950 0.2000 118,840 -0.04(-16.67%)
Aug 08, 2016 0.2700 0.2700 0.2400 0.2400 29,500 -0.02(-7.69%)
Aug 05, 2016 0.2600 0.2650 0.1900 0.2600 297,500 +0.01(+4.00%)
Aug 04, 2016 0.2500 0.2600 0.2350 0.2500 155,500 +0.02(+6.38%)
Aug 03, 2016 0.1900 0.2350 0.1900 0.2350 71,000 +0.03(+17.50%)
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.