MVES - The Movie Studio, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.02860.02950.01860.02950.029552,498
Jan 21, 20200.01750.02900.01160.02900.029042,330
Jan 17, 20200.01750.01750.01750.01750.0175-
Jan 16, 20200.01750.01750.01160.01750.01753,676
Jan 15, 20200.01740.01750.01740.01750.017534,131
Jan 14, 20200.01720.01720.01720.01720.0172-
Jan 13, 20200.01110.01720.01110.01720.01721,400
Jan 10, 20200.01750.01750.01750.01750.01753,361
Jan 09, 20200.01480.01750.01480.01750.017510,042
Jan 08, 20200.01750.01750.01750.01750.0175863
Jan 07, 20200.01590.01750.01550.01750.017551,596
Jan 06, 20200.01750.01750.01750.01750.01755,000
Jan 03, 20200.01900.01900.01900.01900.0190-
Jan 02, 20200.01900.01900.01900.01900.019030,851
Dec 31, 20190.01990.01990.01290.01290.012915,700
Dec 30, 20190.01250.02000.01250.01950.019519,160
Dec 27, 20190.02050.02050.02050.02050.02051,000
Dec 26, 20190.01220.01220.01220.01220.01224,000
Dec 24, 20190.01260.02130.01220.02130.02139,819
Dec 23, 20190.01250.02190.01250.02120.021222,747
Dec 20, 20190.01250.02140.01250.02140.02148,186
Dec 19, 20190.02130.02130.01250.02130.021320,000
Dec 18, 20190.01250.01250.01250.01250.0125128
Dec 17, 20190.02000.02000.02000.02000.020010,000
Dec 16, 20190.01850.02250.01850.02250.02251,800
Dec 13, 20190.02110.02110.02110.02110.0211-
Dec 12, 20190.02110.02110.02110.02110.021110,040
Dec 11, 20190.02180.02180.02180.02180.02181,720
Dec 10, 20190.02100.02100.01360.02100.02102,447
Dec 09, 20190.01250.02200.01210.01990.01992,414
Dec 06, 20190.02070.02400.02070.02310.023112,000
Dec 05, 20190.01290.02150.01290.02150.02152,200
Dec 04, 20190.01200.02400.01200.01900.01905,893
Dec 03, 20190.02450.02450.02450.02450.0245-
Dec 02, 20190.02450.02450.02450.02450.0245-
Nov 29, 20190.02450.02450.02450.02450.0245-
Nov 27, 20190.02450.02450.02450.02450.0245-
Nov 26, 20190.02450.02450.02450.02450.0245-
Nov 25, 20190.02450.02450.02450.02450.0245-
Nov 22, 20190.02450.02450.02450.02450.0245-
Nov 21, 20190.01040.02450.01040.02450.024510,000
Nov 20, 20190.01800.02450.01500.02450.024511,156
Nov 19, 20190.01500.02410.01500.02410.02411,178
Nov 18, 20190.02510.02510.02510.02510.0251-
Nov 15, 20190.02510.02510.02510.02510.0251-
Nov 14, 20190.02510.02510.02510.02510.0251-
Nov 13, 20190.01600.02510.01600.02510.025111,036
Nov 12, 20190.01560.02420.01560.02420.02421,160
Nov 11, 20190.01830.02710.01830.01830.018347,987
Nov 08, 20190.02690.02690.02690.02690.0269-
Nov 07, 20190.02630.02690.02630.02690.02694,000
Nov 06, 20190.01840.02720.01830.02720.02721,800
Nov 05, 20190.01910.01910.01840.01870.018738,866
Nov 04, 20190.02600.02770.02600.02770.027723,852
Nov 01, 20190.01870.02580.01870.02580.02582,320
Oct 31, 20190.01870.02580.01870.02580.02581,241
Oct 30, 20190.02680.02680.02490.02580.025813,440
Oct 29, 20190.02000.02000.02000.02000.020025,000
Oct 28, 20190.03020.03020.02010.03020.03027,000
Oct 25, 20190.02780.02780.02780.02780.0278-
Oct 24, 20190.01880.02780.01880.02780.0278118,206
Oct 23, 20190.02000.02700.02000.02700.027055,151
Oct 22, 20190.02440.02590.02440.02590.025930,030
Oct 21, 20190.02590.02590.02000.02000.020024,376
Oct 18, 20190.02590.02590.02590.02590.02591,000
Oct 17, 20190.02530.02590.02530.02590.025913,508
Oct 16, 20190.02530.02530.02530.02530.02533,800
Oct 15, 20190.02260.02740.02260.02700.027082,600
Oct 14, 20190.02850.02850.02260.02260.022639,995
Oct 11, 20190.02500.02820.02500.02820.02826,000
Oct 10, 20190.02940.02940.02940.02940.02941,025
Oct 09, 20190.02980.02980.02980.02980.029811,308
Oct 08, 20190.03150.03150.02600.02600.026041,000
Oct 07, 20190.03290.03400.02700.02700.0270130,103
Oct 04, 20190.03300.03300.03300.03300.03305,329
Oct 03, 20190.03200.03200.03000.03000.030011,000
Oct 02, 20190.03100.03200.02990.03200.032029,500
Oct 01, 20190.03100.03100.03100.03100.0310-
Sep 30, 20190.02970.03100.02970.03100.031021,493
Sep 27, 20190.02500.03000.02500.03000.03001,720
Sep 26, 20190.03100.03100.03050.03050.03055,000
Sep 25, 20190.02600.03230.02600.03230.03237,065
Sep 24, 20190.03340.03340.03340.03340.03341,000
Sep 23, 20190.02760.03340.02600.02600.0260140,401
Sep 20, 20190.03200.03340.03200.03340.03341,000
Sep 19, 20190.03340.03340.03340.03340.03341,000
Sep 18, 20190.03370.03370.03000.03000.0300130,740
Sep 17, 20190.02600.03400.02600.02750.0275257,091
Sep 16, 20190.02710.03460.02660.03440.034445,080
Sep 13, 20190.03500.03500.02950.03500.035012,950
Sep 12, 2019------
Sep 11, 20190.03980.04000.03400.03400.0340104,000
Sep 10, 20190.04120.04120.04120.04120.0412-
Sep 09, 20190.03900.04120.03900.04120.04123,000
Sep 06, 20190.03950.03950.03950.03950.03951,000
Sep 05, 20190.03950.03950.03950.03950.03951,000
Sep 04, 20190.04060.04060.03970.03970.03972,826
Sep 03, 20190.03400.04060.03400.04060.04061,520
Aug 30, 20190.04210.04210.03400.03400.034013,540
Aug 29, 20190.03400.03400.03400.03400.034031,937
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...