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
(TSV:
MVY
)
0.0250
UNCHANGED
Streaming Delayed Price
Updated: 11:58 AM EDT, May 31, 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, 2021
0.2500
0.2500
0.2350
0.2400
100,710
-0.01(-4.00%)
May 28, 2021
0.2550
0.2600
0.2400
0.2500
199,740
-0.01(-1.96%)
May 27, 2021
0.2700
0.2800
0.2500
0.2550
140,116
-0.02(-5.56%)
May 26, 2021
0.2700
0.2850
0.2700
0.2700
57,994
+0.00(+0.00%)
May 25, 2021
0.2850
0.2850
0.2700
0.2700
89,637
-0.02(-6.90%)
May 21, 2021
0.2900
0.2900
0.2900
0
+0.01(+5.45%)
May 20, 2021
0.2900
0.2900
0.2700
0.2750
127,997
-0.01(-5.17%)
May 19, 2021
0.3000
0.3000
0.2850
0.2900
161,474
-0.02(-4.92%)
May 18, 2021
0.2950
0.3200
0.2800
0.3050
219,066
+0.02(+5.17%)
May 17, 2021
0.2800
0.2950
0.2800
0.2900
144,931
+0.03(+11.54%)
May 14, 2021
0.2650
0.2800
0.2600
0.2600
131,918
+0.01(+4.00%)
May 13, 2021
0.3050
0.3050
0.2500
0.2500
555,985
-0.03(-10.71%)
May 12, 2021
0.2850
0.3000
0.2700
0.2800
126,600
-0.00(-1.75%)
May 11, 2021
0.3150
0.3150
0.2800
0.2850
323,469
-0.03(-8.06%)
May 10, 2021
0.3600
0.3650
0.3100
0.3100
88,433
-0.03(-8.82%)
May 07, 2021
0.3500
0.3550
0.3350
0.3400
75,977
+0.01(+3.03%)
May 06, 2021
0.3850
0.3850
0.3200
0.3300
408,090
-0.03(-8.33%)
May 05, 2021
0.3700
0.3800
0.3600
0.3600
37,724
-0.01(-1.37%)
May 04, 2021
0.3600
0.3750
0.3600
0.3650
78,492
+0.00(+0.00%)
May 03, 2021
0.3800
0.3900
0.3650
0.3650
319,734
-0.03(-6.41%)
Apr 30, 2021
0.3950
0.4100
0.3900
0.3900
140,944
-0.01(-2.50%)
Apr 29, 2021
0.4050
0.4100
0.3900
0.4000
403,869
+0.01(+1.27%)
Apr 28, 2021
0.3850
0.3950
0.3800
0.3950
175,757
+0.00(+0.00%)
Apr 27, 2021
0.4200
0.4200
0.3850
0.3950
196,828
-0.01(-3.66%)
Apr 26, 2021
0.4300
0.4400
0.4100
0.4100
290,891
-0.04(-8.89%)
Apr 23, 2021
0.4500
0.4550
0.4300
0.4500
181,980
+0.02(+4.65%)
Apr 22, 2021
0.4700
0.4700
0.4300
0.4300
847,114
-0.01(-2.27%)
Apr 21, 2021
0.3850
0.4400
0.3850
0.4400
246,990
+0.05(+14.29%)
Apr 20, 2021
0.3700
0.4400
0.3650
0.3850
319,601
+0.02(+5.48%)
Apr 19, 2021
0.4250
0.4350
0.3500
0.3650
792,093
-0.08(-17.05%)
Apr 16, 2021
0.4850
0.4900
0.4250
0.4400
345,788
-0.05(-10.20%)
Apr 15, 2021
0.4900
0.5100
0.4800
0.4900
88,865
-0.01(-2.00%)
Apr 14, 2021
0.5100
0.5200
0.4750
0.5000
470,797
-0.02(-3.85%)
Apr 13, 2021
0.5100
0.5400
0.5000
0.5200
185,828
+0.02(+4.00%)
Apr 12, 2021
0.5100
0.5800
0.4900
0.5000
394,864
+0.00(+0.00%)
Apr 09, 2021
0.4600
0.5500
0.4600
0.5000
457,233
+0.03(+6.38%)
Apr 08, 2021
0.4900
0.4900
0.4250
0.4700
574,511
-0.02(-4.08%)
Apr 07, 2021
0.5300
0.5500
0.4800
0.4900
612,131
-0.04(-7.55%)
Apr 06, 2021
0.5800
0.5800
0.5300
0.5300
261,353
-0.05(-8.62%)
Apr 05, 2021
0.6000
0.6000
0.5700
0.5800
127,483
-0.03(-4.92%)
Apr 01, 2021
0.6100
0.6100
0.6100
0
+0.03(+5.17%)
Mar 31, 2021
0.6200
0.6200
0.5700
0.5800
332,435
-0.02(-3.33%)
Mar 30, 2021
0.6000
0.6200
0.5600
0.6000
297,234
-0.02(-3.23%)
Mar 29, 2021
0.6200
0.6200
0.6000
0.6200
420,022
+0.00(+0.00%)
Mar 26, 2021
0.6600
0.6700
0.6100
0.6200
235,569
-0.04(-6.06%)
Mar 25, 2021
0.6000
0.6600
0.5900
0.6600
511,227
+0.06(+10.00%)
Mar 24, 2021
0.6600
0.6800
0.5900
0.6000
266,801
-0.06(-9.09%)
Mar 23, 2021
0.7200
0.7300
0.6600
0.6600
360,708
-0.08(-10.81%)
Mar 22, 2021
0.7500
0.7500
0.7000
0.7400
258,826
-0.01(-1.33%)
Mar 19, 2021
0.7500
0.7700
0.7000
0.7500
465,877
-0.02(-2.60%)
Mar 18, 2021
0.7500
0.7900
0.7300
0.7700
1,181,371
+0.04(+5.48%)
Mar 17, 2021
0.6900
0.7400
0.6700
0.7300
496,577
+0.04(+5.80%)
Mar 16, 2021
0.6700
0.6900
0.6600
0.6900
116,042
+0.02(+2.99%)
Mar 15, 2021
0.6900
0.6900
0.6600
0.6700
153,079
-0.01(-1.47%)
Mar 12, 2021
0.6900
0.7200
0.6700
0.6800
478,110
-0.03(-4.23%)
Mar 11, 2021
0.7000
0.7200
0.6600
0.7100
1,071,762
+0.06(+9.23%)
Mar 10, 2021
0.6200
0.7300
0.6200
0.6500
1,193,233
+0.01(+1.56%)
Mar 09, 2021
0.6000
0.6500
0.6000
0.6400
613,721
+0.03(+4.92%)
Mar 08, 2021
0.6400
0.6500
0.6000
0.6100
416,136
-0.03(-4.69%)
Mar 05, 2021
0.6900
0.7200
0.5300
0.6400
931,663
-0.05(-7.25%)
Mar 04, 2021
0.6500
0.7300
0.6200
0.6900
1,696,859
+0.04(+6.15%)
Mar 03, 2021
0.6500
0.6800
0.6200
0.6500
550,198
+0.05(+8.33%)
Mar 02, 2021
0.6600
0.6700
0.6000
0.6000
316,589
-0.04(-6.25%)
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
.