Skip to main content

Moovly Media Inc (TSV: MVY )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.1600 0.1600 0.1550 0.1600 51,810 +0.00(+0.00%)
Aug 30, 2021 0.1600 0.1600 0.1600 0.1600 84,735 +0.00(+0.00%)
Aug 27, 2021 0.1700 0.1700 0.1600 0.1600 46,291 +0.00(+0.00%)
Aug 26, 2021 0.1600 0.1700 0.1600 0.1600 41,012 -0.01(-3.03%)
Aug 25, 2021 0.1600 0.1750 0.1600 0.1650 245,277 +0.01(+6.45%)
Aug 24, 2021 0.1600 0.1600 0.1500 0.1550 245,280 -0.01(-3.13%)
Aug 23, 2021 0.1550 0.1600 0.1500 0.1600 281,680 +0.01(+6.67%)
Aug 20, 2021 0.1550 0.1550 0.1500 0.1500 166,177 +0.00(+0.00%)
Aug 19, 2021 0.1600 0.1600 0.1450 0.1500 208,810 -0.01(-3.23%)
Aug 18, 2021 0.1750 0.1750 0.1500 0.1550 1,033,731 -0.02(-11.43%)
Aug 17, 2021 0.1750 0.1750 0.1700 0.1750 133,175 +0.00(+0.00%)
Aug 16, 2021 0.1700 0.1750 0.1700 0.1750 60,082 +0.00(+2.94%)
Aug 13, 2021 0.1750 0.1750 0.1650 0.1700 160,465 -0.01(-5.56%)
Aug 12, 2021 0.1750 0.1800 0.1750 0.1800 38,114 +0.00(+0.00%)
Aug 11, 2021 0.1800 0.1800 0.1750 0.1800 27,869 +0.00(+0.00%)
Aug 10, 2021 0.1850 0.1850 0.1800 0.1800 86,313 +0.01(+2.86%)
Aug 09, 2021 0.1800 0.1800 0.1750 0.1750 160,517 -0.01(-2.78%)
Aug 06, 2021 0.1900 0.1900 0.1750 0.1800 374,661 -0.02(-7.69%)
Aug 05, 2021 0.1900 0.1950 0.1900 0.1950 268,160 +0.01(+2.63%)
Aug 04, 2021 0.2000 0.2000 0.1900 0.1900 559,461 -0.01(-5.00%)
Aug 03, 2021 0.2000 0.2050 0.2000 0.2000 691,632 +0.00(+0.00%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 29, 2021 0.2050 0.2050 0.1950 0.2000 202,471 -0.01(-4.76%)
Jul 28, 2021 0.1850 0.2150 0.1850 0.2100 444,504 +0.02(+13.51%)
Jul 27, 2021 0.1800 0.1850 0.1800 0.1850 13,997 +0.00(+0.00%)
Jul 26, 2021 0.1800 0.1850 0.1750 0.1850 206,025 +0.01(+5.71%)
Jul 23, 2021 0.1900 0.1900 0.1750 0.1750 343,050 -0.01(-5.41%)
Jul 22, 2021 0.1900 0.1900 0.1850 0.1850 28,467 -0.01(-5.13%)
Jul 21, 2021 0.1950 0.1950 0.1850 0.1950 37,474 +0.01(+2.63%)
Jul 20, 2021 0.1950 0.1950 0.1850 0.1900 160,228 +0.00(+0.00%)
Jul 19, 2021 0.1900 0.2000 0.1900 0.1900 292,275 +0.01(+2.70%)
Jul 16, 2021 0.2000 0.2000 0.1850 0.1850 353,648 -0.02(-7.50%)
Jul 15, 2021 0.2050 0.2050 0.1900 0.2000 245,218 +0.00(+0.00%)
Jul 14, 2021 0.2300 0.2300 0.2000 0.2000 216,450 -0.03(-13.04%)
Jul 13, 2021 0.2450 0.2500 0.2300 0.2300 88,627 -0.01(-4.17%)
Jul 12, 2021 0.2600 0.2700 0.2400 0.2400 343,000 -0.02(-7.69%)
Jul 09, 2021 0.2600 0.2600 0.2500 0.2600 101,125 +0.00(+0.00%)
Jul 08, 2021 0.2700 0.2700 0.2400 0.2600 306,230 -0.01(-3.70%)
Jul 07, 2021 0.2600 0.2800 0.2300 0.2700 1,222,088 +0.02(+8.00%)
Jul 06, 2021 0.2100 0.2500 0.2050 0.2500 309,096 +0.04(+16.28%)
Jul 05, 2021 0.2050 0.2200 0.2000 0.2150 172,118 +0.01(+4.88%)
Jul 02, 2021 0.1950 0.2050 0.1900 0.2050 269,866 +0.00(+2.50%)
Jun 30, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 29, 2021 0.2000 0.2050 0.1950 0.1950 254,834 +0.00(+0.00%)
Jun 28, 2021 0.1950 0.2050 0.1850 0.1950 338,308 -0.01(-4.88%)
Jun 25, 2021 0.2000 0.2050 0.1750 0.2050 268,337 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2300 0.2050 0.2050 516,118 -0.05(-18.00%)
Jun 23, 2021 0.2400 0.2650 0.2250 0.2500 2,212,103 +0.07(+35.14%)
Jun 22, 2021 0.1800 0.1850 0.1750 0.1850 540,570 +0.00(+0.00%)
Jun 21, 2021 0.1950 0.1950 0.1850 0.1850 180,781 -0.01(-5.13%)
Jun 18, 2021 0.1700 0.1950 0.1600 0.1950 274,280 +0.04(+21.88%)
Jun 17, 2021 0.1750 0.1750 0.1550 0.1600 659,061 -0.01(-8.57%)
Jun 16, 2021 0.1850 0.1900 0.1750 0.1750 199,337 -0.01(-5.41%)
Jun 15, 2021 0.1900 0.1900 0.1800 0.1850 181,596 -0.01(-2.63%)
Jun 14, 2021 0.2000 0.2000 0.1850 0.1900 201,855 -0.01(-5.00%)
Jun 11, 2021 0.1950 0.2000 0.1950 0.2000 302,865 +0.01(+2.56%)
Jun 10, 2021 0.1950 0.2000 0.1950 0.1950 90,590 -0.01(-2.50%)
Jun 09, 2021 0.2000 0.2000 0.1950 0.2000 98,811 +0.00(+0.00%)
Jun 08, 2021 0.2100 0.2100 0.1900 0.2000 172,540 -0.00(-2.44%)
Jun 07, 2021 0.2100 0.2150 0.2000 0.2050 203,933 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2200 0.2000 0.2050 200,348 -0.01(-2.38%)
Jun 03, 2021 21.50 0.2150 0.2000 0.2100 13,971,400 +0.01(+2.44%)
Jun 02, 2021 0.2000 0.2100 0.1950 0.2050 203,592 +0.01(+5.13%)
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.