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 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%)
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.