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 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 12, 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, 2021 0.1350 0.1350 0.1300 0.1300 60,516 -0.01(-3.70%)
Sep 29, 2021 0.1400 0.1400 0.1350 0.1350 250,355 -0.01(-3.57%)
Sep 28, 2021 0.1450 0.1450 0.1350 0.1400 73,486 -0.00(-3.45%)
Sep 27, 2021 0.1450 0.1500 0.1450 0.1450 8,154 -0.01(-3.33%)
Sep 24, 2021 0.1500 0.1550 0.1500 0.1500 47,715 +0.00(+0.00%)
Sep 23, 2021 0.1400 0.1500 0.1400 0.1500 57,930 +0.01(+7.14%)
Sep 22, 2021 0.1400 0.1450 0.1400 0.1400 123,175 -0.00(-3.45%)
Sep 21, 2021 0.1500 0.1500 0.1350 0.1450 299,119 -0.01(-6.45%)
Sep 20, 2021 0.1500 0.1550 0.1500 0.1550 318,851 -0.01(-3.13%)
Sep 17, 2021 0.1500 0.1600 0.1500 0.1600 57,587 +0.01(+6.67%)
Sep 16, 2021 0.1500 0.1500 0.1500 0.1500 3,650 +0.00(+0.00%)
Sep 15, 2021 0.1500 0.1550 0.1500 0.1500 33,371 +0.00(+0.00%)
Sep 14, 2021 0.1500 0.1500 0.1500 0.1500 41,500 +0.00(+0.00%)
Sep 13, 2021 0.1500 0.1500 0.1500 0.1500 24,436 -0.01(-3.23%)
Sep 10, 2021 0.1500 0.1550 0.1500 0.1550 12,961 +0.00(+0.00%)
Sep 09, 2021 0.1500 0.1550 0.1500 0.1550 51,505 +0.00(+0.00%)
Sep 08, 2021 0.1550 0.1550 0.1550 0.1550 3,550 +0.01(+3.33%)
Sep 07, 2021 0.1550 0.1550 0.1500 0.1500 146,117 -0.01(-6.25%)
Sep 03, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 02, 2021 0.1550 0.1600 0.1550 0.1600 89,049 +0.01(+3.23%)
Sep 01, 2021 0.1550 0.1550 0.1550 0.1550 82,880 -0.01(-3.13%)
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%)
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.