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 (%)
May 31, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 30, 2017 0.1450 0.1500 0.1400 0.1450 162,166 +0.00(+0.00%)
May 29, 2017 0.1450 0.1450 0.1450 0.1450 150,000 +0.00(+0.00%)
May 26, 2017 0.1400 0.1450 0.1400 0.1450 130,000 +0.00(+0.00%)
May 25, 2017 0.1450 0.1450 0.1450 0.1450 75,000 -0.01(-3.33%)
May 24, 2017 0.1450 0.1500 0.1400 0.1500 65,000 +0.00(+0.00%)
May 23, 2017 0.1500 0.1500 0.1500 0.1500 874 +0.00(+0.00%)
May 19, 2017 0.1400 0.1500 0.1400 0.1500 81,666 -0.02(-9.09%)
May 18, 2017 0.1650 0.1650 0.1350 0.1650 6,852 +0.02(+17.86%)
May 17, 2017 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
May 16, 2017 0.1450 0.1450 0.1400 0.1400 5,000 -0.01(-6.67%)
May 15, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
May 12, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-9.09%)
May 11, 2017 0.1650 0.1650 0.1650 0.1650 5,000 +0.02(+10.00%)
May 10, 2017 0.1550 0.1550 0.1500 0.1500 10,562 -0.01(-6.25%)
May 09, 2017 0.1600 0.1600 0.1600 0.1600 26,000 +0.00(+0.00%)
May 08, 2017 0.1500 0.1600 0.1500 0.1600 25,000 +0.00(+0.00%)
May 05, 2017 0.1250 0.1700 0.1250 0.1600 173,913 +0.01(+6.67%)
May 04, 2017 0.1500 0.1500 0.1500 0.1500 293,500 +0.00(+0.00%)
May 03, 2017 0.1500 0.1500 0.1500 0.1500 150,000 +0.00(+0.00%)
May 02, 2017 0.1500 0.1650 0.1500 0.1500 49,500 -0.01(-6.25%)
May 01, 2017 0.1650 0.1650 0.1600 0.1600 9,592 +0.01(+6.67%)
Apr 28, 2017 0.1550 0.1550 0.1400 0.1500 121,100 -0.01(-6.25%)
Apr 27, 2017 0.1500 0.1600 0.1400 0.1600 501,863 +0.01(+6.67%)
Apr 26, 2017 0.1500 0.1500 0.1500 0.1500 146,000 +0.00(+0.00%)
Apr 25, 2017 0.1350 0.1500 0.1100 0.1500 143,000 +0.01(+7.14%)
Apr 21, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 20, 2017 0.1400 0.1650 0.1400 0.1500 185,133 +0.01(+7.14%)
Apr 19, 2017 0.1400 0.1400 0.1400 0.1400 1,333 +0.00(+0.00%)
Apr 18, 2017 0.1400 0.1400 0.1400 0.1400 69,572 +0.00(+0.00%)
Apr 17, 2017 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Apr 12, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 11, 2017 0.1450 0.1450 0.1400 0.1400 14,500 -0.00(-3.45%)
Apr 10, 2017 0.1450 0.1450 0.1450 0.1450 3,166 -0.02(-9.38%)
Apr 07, 2017 0.1500 0.1600 0.1400 0.1600 23,300 -0.01(-3.03%)
Apr 06, 2017 0.1650 0.1650 0.1650 0.1650 2,242 +0.01(+3.13%)
Apr 04, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 31, 2017 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Mar 30, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 29, 2017 0.1500 0.1650 0.1500 0.1650 7,500 -0.01(-2.94%)
Mar 28, 2017 0.1500 0.1700 0.1500 0.1700 72,000 +0.01(+3.03%)
Mar 27, 2017 0.1550 0.1650 0.1500 0.1650 40,000 +0.02(+10.00%)
Mar 24, 2017 0.1550 0.1650 0.1500 0.1500 260,500 -0.01(-3.23%)
Mar 23, 2017 0.1550 0.1550 0.1550 0.1550 8,999 +0.01(+3.33%)
Mar 22, 2017 0.1550 0.1550 0.1500 0.1500 151,400 -0.01(-6.25%)
Mar 21, 2017 0.1600 0.1700 0.1550 0.1600 231,250 -0.01(-5.88%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 13,000 +0.01(+6.25%)
Mar 17, 2017 0.1750 0.1750 0.1600 0.1600 166,845 -0.01(-3.03%)
Mar 16, 2017 0.1700 0.1800 0.1650 0.1650 319,127 -0.01(-8.33%)
Mar 15, 2017 0.2000 0.2000 0.1700 0.1800 581,786 -0.01(-5.26%)
Mar 14, 2017 0.2000 0.2600 0.1850 0.1900 3,879,490 +0.01(+2.70%)
Mar 13, 2017 0.1800 0.1850 0.1800 0.1850 109,000 -0.01(-2.63%)
Mar 09, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 08, 2017 0.1750 0.1800 0.1750 0.1800 160,015 -0.02(-7.69%)
Mar 07, 2017 0.1800 0.1950 0.1800 0.1950 10,500 +0.02(+8.33%)
Mar 06, 2017 0.1800 0.1800 0.1800 0.1800 137,000 -0.02(-10.00%)
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.