Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moovly Media Inc (OP: MVVYF )

0.0147 -0.0014 (-8.70%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 8, 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 (%)
Mar 28, 2024 0.0264 0.0264 0.0264 0.0264 3,200 +0.00(+0.00%)
Mar 27, 2024 0.0252 0.0264 0.0252 0.0264 5,000 -0.00(-2.22%)
Mar 26, 2024 0.0269 0.0270 0.0266 0.0270 21,000 +0.00(+8.00%)
Mar 25, 2024 0.0268 0.0268 0.0250 0.0250 92,199 -0.00(-9.42%)
Mar 22, 2024 0.0255 0.0276 0.0255 0.0276 8,000 -0.00(-0.36%)
Mar 21, 2024 0.0255 0.0277 0.0255 0.0277 12,300 +0.00(+2.59%)
Mar 20, 2024 0.0259 0.0270 0.0259 0.0270 15,900 +0.00(+4.25%)
Mar 19, 2024 0.0295 0.0295 0.0250 0.0259 63,676 -0.00(-4.07%)
Mar 18, 2024 0.0270 0.0270 0.0270 0.0270 1,000 -0.00(-3.57%)
Mar 15, 2024 0.0280 0.0280 0.0280 0.0280 280 +0.00(+7.69%)
Mar 14, 2024 0.0260 0.0260 0.0260 0.0260 4,010 +0.00(+2.77%)
Mar 13, 2024 0.0253 0.0253 0.0253 0.0253 3,090 -0.00(-9.64%)
Mar 12, 2024 0.0280 0.0280 0.0280 0.0280 1,000 -0.00(-3.11%)
Mar 11, 2024 0.0289 0.0289 0.0289 0.0289 1,000 +0.00(+5.47%)
Mar 08, 2024 0.0274 0.0274 0.0274 0.0274 1,000 +0.00(+1.11%)
Mar 06, 2024 0.0271 75 +0.00(+5.86%)
Mar 05, 2024 0.0290 0.0290 0.0256 0.0256 4,000 -0.00(-14.95%)
Mar 04, 2024 0.0258 0.0301 0.0248 0.0301 4,700 +0.00(+13.16%)
Mar 01, 2024 0.0266 0.0287 0.0266 0.0266 900 +0.00(+3.10%)
Feb 29, 2024 0.0258 0.0258 0.0258 0.0258 3,000 -0.00(-5.84%)
Feb 28, 2024 0.0270 0.0274 0.0270 0.0274 996 -0.00(-0.36%)
Feb 27, 2024 0.0272 0.0275 0.0272 0.0275 500 +0.00(+6.59%)
Feb 26, 2024 0.0272 0.0272 0.0258 0.0258 700 -0.00(-2.64%)
Feb 22, 2024 0.0265 0 +0.00(+2.71%)
Feb 21, 2024 0.0280 0.0280 0.0258 0.0258 13,600 -0.00(-11.03%)
Feb 20, 2024 0.0290 0.0294 0.0290 0.0290 20,050 -0.00(-7.94%)
Feb 16, 2024 0.0315 0.0315 0.0315 0.0315 1,000 +0.00(+0.96%)
Feb 15, 2024 0.0290 0.0340 0.0290 0.0312 135,500 +0.00(+9.09%)
Feb 14, 2024 0.0286 0.0286 0.0286 0.0286 1,219 +0.00(+2.14%)
Feb 12, 2024 0.0280 0 -0.00(-1.41%)
Feb 09, 2024 0.0272 0.0284 0.0272 0.0284 20,536 +0.00(+4.41%)
Feb 08, 2024 0.0268 0.0272 0.0268 0.0272 3,250 +0.00(+1.12%)
Feb 07, 2024 0.0269 0.0269 0.0269 0.0269 5,000 -0.00(-3.93%)
Feb 06, 2024 0.0280 0.0280 0.0280 0.0280 17,500 +0.00(+4.09%)
Feb 05, 2024 0.0279 0.0279 0.0257 0.0269 126,000 -0.00(-7.88%)
Feb 01, 2024 0.0292 0 -0.00(-3.63%)
Jan 31, 2024 0.0303 0.0303 0.0303 0.0303 500 -0.00(-3.81%)
Jan 30, 2024 0.0315 0.0315 0.0315 0.0315 2,390 -0.00(-0.94%)
Jan 26, 2024 0.0318 0 -0.00(-1.85%)
Jan 24, 2024 0.0324 0 -0.00(-2.11%)
Jan 23, 2024 0.0331 0.0331 0.0331 0.0331 250 +0.00(+1.53%)
Jan 19, 2024 0.0326 0 +0.00(+0.62%)
Jan 18, 2024 0.0315 0.0324 0.0315 0.0324 12,000 +0.00(+0.00%)
Jan 17, 2024 0.0324 0.0331 0.0324 0.0324 1,500 -0.00(-9.24%)
Jan 16, 2024 0.0357 0.0357 0.0349 0.0357 2,601 -0.00(-1.92%)
Jan 12, 2024 0.0364 0.0364 0.0364 0.0364 500 +0.00(+9.64%)
Jan 11, 2024 0.0308 0.0332 0.0308 0.0332 5,575 +0.00(+10.30%)
Jan 10, 2024 0.0299 0.0301 0.0299 0.0301 650 -0.00(-5.05%)
Jan 09, 2024 0.0317 0.0317 0.0317 0.0317 1,000 +0.00(+5.67%)
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.