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
)
0.0184
UNCHANGED
Streaming Delayed Price
Updated: 10:30 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:
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, 2022
0.0632
0.0723
0.0612
0.0698
21,254
+0.01(+13.31%)
May 27, 2022
0.0599
0.0616
0.0599
0.0616
1,638
+0.00(+2.84%)
May 26, 2022
0.0597
0.0599
0.0597
0.0599
11,000
+0.00(+2.57%)
May 25, 2022
0.0584
0.0585
0.0433
0.0584
48,000
-0.00(-2.18%)
May 24, 2022
0.0538
0.0628
0.0492
0.0597
44,400
-0.00(-2.13%)
May 23, 2022
0.0710
0.0710
0.0604
0.0610
1,516
-0.00(-2.09%)
May 20, 2022
0.0591
0.0623
0.0581
0.0623
31,000
+0.00(+8.35%)
May 19, 2022
0.0637
0.0637
0.0500
0.0575
20,000
+0.00(+7.28%)
May 18, 2022
0.0536
0.0536
0.0536
0.0536
100
-0.01(-10.22%)
May 17, 2022
0.0597
0.0597
0.0597
0.0597
3,000
+0.00(+0.17%)
May 16, 2022
0.0605
0.0605
0.0499
0.0596
58,000
+0.01(+10.37%)
May 13, 2022
0.0493
0.0570
0.0493
0.0540
26,500
+0.00(+6.93%)
May 12, 2022
0.0436
0.0505
0.0436
0.0505
22,000
-0.00(-8.18%)
May 11, 2022
0.0550
0.0550
0.0462
0.0550
29,000
-0.00(-0.36%)
May 10, 2022
0.0485
0.0616
0.0478
0.0552
43,400
-0.00(-5.32%)
May 09, 2022
0.0539
0.0584
0.0494
0.0583
130,444
-0.00(-7.46%)
May 06, 2022
0.0592
0.0630
0.0535
0.0630
10,600
-0.00(-0.47%)
May 05, 2022
0.0633
0.0633
0.0633
0.0633
5,000
+0.01(+13.44%)
May 04, 2022
0.0552
0.0558
0.0500
0.0558
17,900
-0.00(-5.74%)
May 02, 2022
0.0592
0
+0.00(+0.51%)
Apr 29, 2022
0.0548
0.0589
0.0500
0.0589
8,087
-0.00(-0.51%)
Apr 28, 2022
0.0590
0.0592
0.0548
0.0592
26,500
-0.00(-6.48%)
Apr 27, 2022
0.0495
0.0633
0.0490
0.0633
31,153
+0.00(+0.00%)
Apr 26, 2022
0.0574
0.0633
0.0574
0.0633
20,500
-0.00(-6.77%)
Apr 25, 2022
0.0620
0.0679
0.0584
0.0679
4,111
+0.00(+0.59%)
Apr 22, 2022
0.0591
0.0675
0.0588
0.0675
55,583
+0.00(+5.14%)
Apr 21, 2022
0.0689
0.0689
0.0593
0.0642
36,584
-0.00(-6.55%)
Apr 20, 2022
0.0648
0.0687
0.0588
0.0687
7,006
+0.01(+13.93%)
Apr 19, 2022
0.0603
0.0603
0.0603
0.0603
200
-0.00(-5.93%)
Apr 18, 2022
0.0618
0.0641
0.0618
0.0641
1,259
-0.00(-0.62%)
Apr 14, 2022
0.0635
0.0685
0.0622
0.0645
279,104
+0.01(+14.36%)
Apr 13, 2022
0.0546
0.0600
0.0539
0.0564
44,521
-0.00(-6.31%)
Apr 12, 2022
0.0602
0.0602
0.0595
0.0602
14,000
+0.00(+0.17%)
Apr 11, 2022
0.0614
0.0614
0.0581
0.0601
41,500
-0.00(-6.39%)
Apr 08, 2022
0.0615
0.0642
0.0595
0.0642
3,604
-0.00(-0.16%)
Apr 07, 2022
0.0610
0.0643
0.0595
0.0643
4,500
-0.00(-0.46%)
Apr 06, 2022
0.0646
0.0646
0.0646
0.0646
5,502
+0.00(+3.86%)
Apr 05, 2022
0.0626
0.0656
0.0622
0.0622
23,201
+0.00(+3.15%)
Apr 04, 2022
0.0648
0.0660
0.0603
0.0603
43,602
-0.01(-12.35%)
Apr 01, 2022
0.0642
0.0688
0.0627
0.0688
27,380
+0.00(+1.03%)
Mar 31, 2022
0.0678
0.0681
0.0649
0.0681
12,678
-0.00(-5.68%)
Mar 30, 2022
0.0728
0.0728
0.0722
0.0722
2,000
+0.00(+1.69%)
Mar 29, 2022
0.0667
0.0733
0.0667
0.0710
11,730
+0.00(+4.72%)
Mar 28, 2022
0.0643
0.0715
0.0638
0.0678
12,500
-0.01(-8.25%)
Mar 25, 2022
0.0689
0.0744
0.0680
0.0739
28,830
-0.00(-2.51%)
Mar 24, 2022
0.0735
0.0758
0.0625
0.0758
42,674
-0.00(-2.07%)
Mar 23, 2022
0.0750
0.0774
0.0710
0.0774
49,000
+0.00(+2.11%)
Mar 22, 2022
0.0736
0.0770
0.0736
0.0758
16,976
-0.00(-2.19%)
Mar 21, 2022
0.0635
0.0775
0.0635
0.0775
47,600
+0.00(+3.47%)
Mar 18, 2022
0.0716
0.0749
0.0679
0.0749
62,700
+0.01(+15.23%)
Mar 17, 2022
0.0664
0.0712
0.0633
0.0650
23,500
-0.00(-0.91%)
Mar 16, 2022
0.0672
0.0672
0.0620
0.0656
34,100
-0.00(-2.38%)
Mar 15, 2022
0.0657
0.0672
0.0620
0.0672
173,850
+0.00(+2.60%)
Mar 14, 2022
0.0725
0.0725
0.0655
0.0655
3,701
-0.01(-10.15%)
Mar 11, 2022
0.0781
0.0840
0.0729
0.0729
5,000
+0.00(+4.14%)
Mar 10, 2022
0.0700
0.0738
0.0700
0.0700
36,400
+0.00(+0.00%)
Mar 09, 2022
0.0638
0.0737
0.0638
0.0700
50,700
+0.00(+4.63%)
Mar 08, 2022
0.0620
0.0673
0.0620
0.0669
12,400
-0.00(-0.59%)
Mar 07, 2022
0.0651
0.0763
0.0620
0.0673
71,750
-0.00(-1.17%)
Mar 04, 2022
0.0681
0.0681
0.0681
0.0681
202
+0.00(+3.81%)
Mar 03, 2022
0.0630
0.0684
0.0619
0.0656
54,615
-0.00(-0.30%)
Mar 02, 2022
0.0715
0.0715
0.0600
0.0658
274,303
-0.00(-6.00%)
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
.