Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Moovly Media Inc
(OP:
MVVYF
)
0.0187
UNCHANGED
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
0.0497
0.0497
0.0447
0.0457
82,397
-0.00(-4.59%)
May 30, 2023
0.0556
0.0556
0.0477
0.0479
134,420
-0.01(-14.62%)
May 26, 2023
0.0481
0.0561
0.0480
0.0561
20,280
+0.01(+14.02%)
May 25, 2023
0.0466
0.0492
0.0466
0.0492
11,750
-0.01(-18.54%)
May 23, 2023
0.0604
14,000
+0.01(+20.56%)
May 22, 2023
0.0495
0.0540
0.0495
0.0501
80,500
-0.00(-1.38%)
May 19, 2023
0.0523
0.0523
0.0491
0.0508
70,020
+0.00(+0.00%)
May 18, 2023
0.0508
0.0508
0.0508
0.0508
1,000
-0.00(-6.62%)
May 17, 2023
0.0544
0.0544
0.0544
0.0544
842
-0.00(-6.04%)
May 16, 2023
0.0430
0.0579
0.0430
0.0579
18,242
+0.01(+12.43%)
May 15, 2023
0.0575
0.0575
0.0515
0.0515
10,420
-0.00(-1.34%)
May 12, 2023
0.0522
0.0522
0.0522
0.0522
35,000
-0.00(-0.76%)
May 11, 2023
0.0526
0.0534
0.0526
0.0526
63,600
-0.00(-4.54%)
May 10, 2023
0.0523
0.0611
0.0523
0.0551
62,431
-0.00(-2.65%)
May 09, 2023
0.0555
0.0566
0.0555
0.0566
5,750
+0.00(+7.40%)
May 08, 2023
0.0513
0.0549
0.0513
0.0527
64,000
+0.00(+0.38%)
May 05, 2023
0.0507
0.0572
0.0507
0.0525
119,300
-0.01(-12.06%)
May 04, 2023
0.0500
0.0630
0.0500
0.0597
40,299
+0.00(+4.74%)
May 03, 2023
0.0553
0.0570
0.0553
0.0570
5,242
+0.00(+1.42%)
May 02, 2023
0.0562
0.0562
0.0562
0.0562
100
-0.00(-5.55%)
May 01, 2023
0.0603
0.0630
0.0595
0.0595
23,100
-0.00(-1.33%)
Apr 27, 2023
0.0603
0
+0.00(+2.55%)
Apr 26, 2023
0.0536
0.0588
0.0536
0.0588
21,234
+0.00(+8.89%)
Apr 25, 2023
0.0557
0.0557
0.0540
0.0540
10,000
-0.00(-4.26%)
Apr 24, 2023
0.0609
0.0609
0.0564
0.0564
12,491
-0.01(-12.01%)
Apr 21, 2023
0.0641
0.0641
0.0641
0.0641
420
+0.01(+9.20%)
Apr 20, 2023
0.0594
0.0594
0.0587
0.0587
9,204
-0.00(-3.77%)
Apr 18, 2023
0.0610
0
-0.01(-9.23%)
Apr 17, 2023
0.0672
0.0672
0.0672
0.0672
230
+0.01(+11.07%)
Apr 14, 2023
0.0605
0.0605
0.0605
0.0605
150
-0.01(-15.97%)
Apr 13, 2023
0.0720
0.0720
0.0720
0.0720
420
+0.01(+18.62%)
Apr 12, 2023
0.0565
0.0607
0.0565
0.0607
8,845
+0.00(+2.02%)
Apr 11, 2023
0.0601
0.0603
0.0592
0.0595
120,636
-0.00(-1.00%)
Apr 10, 2023
0.0601
0.0601
0.0601
0.0601
20,100
+0.00(+0.00%)
Apr 06, 2023
0.0601
0.0601
0.0601
0.0601
12,000
-0.00(-0.83%)
Apr 05, 2023
0.0606
0.0606
0.0606
0.0606
225
+0.00(+1.00%)
Apr 03, 2023
0.0600
0
-0.00(-6.69%)
Mar 31, 2023
0.0643
0.0653
0.0643
0.0643
9,350
+0.00(+0.78%)
Mar 30, 2023
0.0601
0.0638
0.0601
0.0638
55,337
+0.00(+7.23%)
Mar 29, 2023
0.0594
0.0595
0.0594
0.0595
2,810
-0.00(-3.57%)
Mar 28, 2023
0.0608
0.0617
0.0608
0.0617
25,380
+0.00(+0.49%)
Mar 27, 2023
0.0657
0.0657
0.0609
0.0614
21,154
+0.00(+0.49%)
Mar 24, 2023
0.0611
0.0611
0.0611
0.0611
65,000
-0.00(-4.53%)
Mar 23, 2023
0.0627
0.0669
0.0627
0.0640
4,049
+0.00(+3.06%)
Mar 22, 2023
0.0663
0.0675
0.0611
0.0621
45,500
-0.00(-3.72%)
Mar 21, 2023
0.0634
0.0694
0.0634
0.0645
161,826
+0.00(+1.74%)
Mar 20, 2023
0.0684
0.0684
0.0634
0.0634
4,420
+0.00(+0.32%)
Mar 17, 2023
0.0630
0.0632
0.0630
0.0632
1,750
+0.00(+3.44%)
Mar 16, 2023
0.0616
0.0616
0.0611
0.0611
53,000
-0.00(-0.97%)
Mar 15, 2023
0.0639
0.0689
0.0600
0.0617
186,000
-0.01(-9.40%)
Mar 14, 2023
0.0674
0.0681
0.0666
0.0681
24,500
-0.00(-2.58%)
Mar 13, 2023
0.0699
0.0700
0.0699
0.0699
29,000
-0.00(-0.14%)
Mar 10, 2023
0.0722
0.0761
0.0700
0.0700
109,200
-0.00(-0.14%)
Mar 09, 2023
0.0785
0.0790
0.0701
0.0701
42,537
-0.01(-7.52%)
Mar 08, 2023
0.0802
0.0831
0.0758
0.0758
77,000
-0.01(-10.40%)
Mar 07, 2023
0.0831
0.0860
0.0831
0.0846
5,800
+0.00(+1.81%)
Mar 06, 2023
0.0859
0.0859
0.0831
0.0831
1,424
-0.00(-4.70%)
Mar 02, 2023
0.0872
25
-0.00(-2.13%)
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
.