MVES - The Movie Studio, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20180.1350.1350.1200.1290.1292,245
Oct 22, 20180.0700.1380.0700.1380.13812,696
Oct 19, 20180.0720.1400.0700.1400.14011,943
Oct 18, 20180.1050.1150.0830.0830.08328,277
Oct 17, 20180.0600.0950.0600.0950.0957,709
Oct 16, 20180.0650.0990.0610.0990.09910,200
Oct 15, 20180.0750.1000.0750.0750.0759,992
Oct 12, 20180.0750.0750.0750.0750.07520,122
Oct 11, 2018------
Oct 10, 2018------
Oct 09, 2018------
Oct 08, 2018------
Oct 05, 2018------
Oct 04, 2018------
Oct 03, 2018------
Oct 02, 2018------
Oct 01, 2018------
Sep 28, 2018------
Sep 27, 2018------
Sep 26, 2018------
Sep 25, 2018------
Sep 24, 2018------
Sep 21, 2018------
Sep 20, 2018------
Sep 19, 2018------
Sep 18, 2018------
Sep 17, 2018------
Sep 14, 2018------
Sep 13, 2018------
Sep 12, 2018------
Sep 11, 2018------
Sep 10, 20180.0010.0010.0000.0010.00165,789,516
Sep 07, 20180.0010.0010.0010.0010.0012,176,786
Sep 06, 20180.0010.0010.0010.0010.0014,533,719
Sep 05, 20180.0010.0010.0010.0010.0011,692,200
Sep 04, 20180.0010.0010.0010.0010.00117,367,847
Aug 31, 20180.0010.0010.0010.0010.0011,516,800
Aug 30, 20180.0010.0010.0010.0010.0011,189,274
Aug 29, 20180.0010.0010.0010.0010.0016,424,999
Aug 28, 20180.0010.0010.0010.0010.0013,451,000
Aug 27, 20180.0010.0010.0010.0010.0017,532,198
Aug 24, 20180.0010.0010.0010.0010.001719,675
Aug 23, 20180.0010.0010.0010.0010.00113,699,001
Aug 22, 20180.0010.0010.0010.0010.00115,558,529
Aug 21, 20180.0010.0010.0010.0010.00113,545,949
Aug 20, 20180.0010.0010.0010.0010.0012,637,999
Aug 17, 20180.0010.0010.0010.0010.0016,694,633
Aug 16, 20180.0010.0010.0010.0010.0011,225,025
Aug 15, 20180.0010.0010.0010.0010.0011,595,000
Aug 14, 20180.0010.0010.0010.0010.0011,675,010
Aug 13, 20180.0010.0010.0010.0010.0011,069,601
Aug 10, 20180.0010.0010.0010.0010.0015,385,014
Aug 09, 20180.0010.0010.0010.0010.00111,009,666
Aug 08, 20180.0010.0010.0010.0010.0012,128,657
Aug 07, 20180.0010.0010.0010.0010.0013,399,247
Aug 06, 20180.0010.0010.0010.0010.0014,069,182
Aug 03, 20180.0010.0010.0010.0010.001-
Aug 02, 20180.0010.0010.0010.0010.0011,996,500
Aug 01, 20180.0010.0010.0010.0010.0013,422,749
Jul 31, 20180.0010.0010.0010.0010.0016,190,703
Jul 30, 20180.0010.0010.0010.0010.0013,077,808
Jul 27, 20180.0010.0010.0010.0010.0013,014,821
Jul 26, 20180.0010.0010.0010.0010.00113,837,500
Jul 25, 20180.0010.0010.0010.0010.0011,945,670
Jul 24, 20180.0010.0010.0010.0010.0012,587,500
Jul 23, 20180.0010.0010.0010.0010.0018,677,735
Jul 20, 20180.0010.0010.0010.0010.0014,010,000
Jul 19, 20180.0010.0010.0010.0010.0011,011,128
Jul 18, 20180.0010.0010.0010.0010.0017,512,502
Jul 17, 20180.0010.0010.0010.0010.0011,851,000
Jul 16, 20180.0010.0010.0010.0010.0017,451,990
Jul 13, 20180.0010.0010.0010.0010.0015,125,532
Jul 12, 20180.0010.0010.0010.0010.00115,799,089
Jul 11, 20180.0010.0010.0010.0010.00114,245,040
Jul 10, 20180.0010.0010.0010.0010.0012,688,960
Jul 09, 20180.0010.0010.0010.0010.00121,149,091
Jul 06, 20180.0010.0010.0010.0010.00138,306,203
Jul 05, 20180.0010.0010.0010.0010.00112,317,978
Jul 03, 20180.0010.0010.0010.0010.0013,786,143
Jul 02, 20180.0010.0010.0010.0010.0011,998,239
Jun 29, 20180.0010.0010.0010.0010.0011,626,111
Jun 28, 20180.0010.0010.0010.0010.0012,752,142
Jun 27, 20180.0010.0010.0010.0010.0012,269,624
Jun 26, 20180.0010.0010.0010.0010.0016,340,000
Jun 25, 20180.0010.0010.0010.0010.00118,038,700
Jun 22, 20180.0010.0010.0010.0010.001990,260
Jun 21, 20180.0010.0010.0010.0010.0013,259,378
Jun 20, 20180.0010.0010.0010.0010.00121,374,699
Jun 19, 20180.0010.0010.0010.0010.0012,929,983
Jun 18, 20180.0010.0010.0010.0010.0014,395,339
Jun 15, 20180.0010.0010.0010.0010.0013,835,523
Jun 14, 20180.0010.0010.0010.0010.0013,313,400
Jun 13, 20180.0010.0010.0010.0010.0011,978,983
Jun 12, 20180.0010.0010.0010.0010.0019,721,008
Jun 11, 20180.0010.0010.0010.0010.0013,186,611
Jun 08, 20180.0010.0010.0010.0010.0014,609,117
Jun 07, 20180.0010.0010.0010.0010.0013,354,776
Jun 06, 20180.0010.0010.0010.0010.00114,543,130
Jun 05, 20180.0010.0010.0010.0010.00113,587,100
Jun 04, 20180.0010.0010.0010.0010.0013,691,107
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...