MVES - The Movie Studio, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.00080.00080.00070.00080.00088,581,106
May 24, 20180.00080.00080.00070.00080.00085,649,500
May 23, 20180.00080.00080.00070.00080.00083,819,000
May 22, 20180.00090.00090.00080.00080.00082,458,000
May 21, 20180.00080.00090.00070.00080.00084,804,516
May 18, 20180.00080.00090.00080.00080.00081,354,564
May 17, 20180.00090.00090.00080.00080.000816,472,782
May 16, 20180.00100.00100.00070.00090.000948,604,967
May 15, 20180.00100.00110.00090.00110.00112,011,028
May 14, 20180.00120.00120.00100.00100.00103,010,533
May 11, 20180.00130.00130.00100.00120.001213,885,091
May 10, 20180.00120.00140.00110.00120.001221,360,100
May 09, 20180.00130.00130.00100.00110.001115,438,196
May 08, 20180.00090.00140.00090.00120.001279,124,781
May 07, 20180.00090.00120.00080.00090.000969,847,997
May 04, 20180.00080.00090.00080.00090.00094,509,816
May 03, 20180.00090.00090.00080.00080.000813,001,521
May 02, 20180.00080.00090.00070.00080.000813,812,128
May 01, 20180.00080.00090.00080.00080.00085,026,777
Apr 30, 20180.00080.00100.00080.00090.00095,824,047
Apr 27, 20180.00090.00090.00080.00090.00092,212,622
Apr 26, 20180.00090.00090.00070.00090.00099,044,560
Apr 25, 20180.00090.00090.00070.00080.000812,428,905
Apr 24, 20180.00090.00090.00080.00080.00085,670,766
Apr 23, 20180.00090.00090.00080.00080.00082,231,629
Apr 20, 20180.00090.00090.00070.00090.000913,301,696
Apr 19, 20180.00090.00090.00080.00090.000917,661,708
Apr 18, 20180.00090.00100.00080.00090.000945,974,955
Apr 17, 20180.00090.00110.00080.00100.001033,054,304
Apr 16, 20180.00100.00100.00080.00090.000914,905,435
Apr 13, 20180.00080.00100.00070.00100.001079,834,017
Apr 12, 20180.00100.00100.00060.00080.0008311,568,508
Apr 11, 20180.00130.00140.00100.00100.001062,171,463
Apr 10, 20180.00140.00140.00120.00130.00137,632,226
Apr 09, 20180.00140.00150.00120.00140.001412,532,416
Apr 06, 20180.00120.00140.00120.00140.00145,527,169
Apr 05, 20180.00140.00140.00110.00130.001310,499,244
Apr 04, 20180.00120.00150.00100.00130.001338,522,627
Apr 03, 20180.00120.00120.00110.00120.001223,143,754
Apr 02, 20180.00140.00140.00100.00110.001172,323,535
Mar 29, 20180.00170.00170.00130.00140.001450,196,221
Mar 28, 20180.00190.00200.00150.00170.001780,206,744
Mar 27, 20180.00180.00200.00170.00170.00179,745,516
Mar 26, 20180.00180.00210.00180.00190.00195,714,478
Mar 23, 20180.00230.00230.00180.00210.00216,204,500
Mar 22, 20180.00200.00230.00190.00220.00223,741,028
Mar 21, 20180.00220.00260.00190.00210.002120,551,363
Mar 20, 20180.00180.00220.00170.00210.00214,687,351
Mar 19, 20180.00180.00200.00170.00190.00195,497,307
Mar 16, 20180.00180.00200.00170.00180.001810,887,026
Mar 15, 20180.00170.00180.00160.00180.00189,971,459
Mar 14, 20180.00190.00200.00170.00190.00199,554,163
Mar 13, 20180.00200.00220.00180.00200.002011,996,232
Mar 12, 20180.00250.00250.00200.00200.00208,370,126
Mar 09, 20180.00250.00320.00200.00240.002457,726,007
Mar 08, 20180.00200.00200.00180.00200.002010,798,586
Mar 07, 20180.00220.00230.00180.00200.002018,583,755
Mar 06, 20180.00250.00270.00210.00220.002214,960,488
Mar 05, 20180.00270.00290.00250.00260.00269,279,979
Mar 02, 20180.00260.00290.00250.00270.00276,812,598
Mar 01, 20180.00270.00300.00240.00280.002821,401,360
Feb 28, 20180.00290.00290.00230.00270.002722,792,127
Feb 27, 20180.00280.00310.00240.00290.002923,610,999
Feb 26, 20180.00250.00300.00220.00280.002845,220,757
Feb 23, 20180.00360.00360.00260.00330.003358,856,555
Feb 22, 20180.00450.00450.00310.00340.003476,200,153
Feb 21, 20180.00340.00580.00330.00400.0040178,798,980
Feb 20, 20180.00300.00320.00210.00250.002568,275,657
Feb 16, 20180.00310.00340.00260.00290.002926,389,684
Feb 15, 20180.00330.00350.00280.00310.003121,031,535
Feb 14, 20180.00370.00380.00280.00320.003243,488,682
Feb 13, 20180.00380.00460.00330.00380.003858,301,677
Feb 12, 20180.00570.00610.00340.00390.0039156,802,931
Feb 09, 20180.00790.00790.00520.00560.005643,440,128
Feb 08, 20180.00720.00890.00530.00740.0074145,840,279
Feb 07, 20180.00190.00740.00180.00650.0065245,535,857
Feb 06, 20180.00140.00150.00120.00150.00152,982,368
Feb 05, 20180.00170.00170.00130.00140.00147,349,346
Feb 02, 20180.00190.00190.00150.00160.00165,296,241
Feb 01, 20180.00220.00220.00170.00190.001910,194,409
Jan 31, 20180.00180.00220.00150.00210.002129,790,621
Jan 30, 20180.00180.00190.00160.00180.00181,260,052
Jan 29, 20180.00170.00200.00170.00180.00183,762,222
Jan 26, 20180.00180.00180.00150.00170.0017579,074
Jan 25, 20180.00160.00180.00140.00160.00163,899,734
Jan 24, 20180.00170.00170.00140.00160.00161,427,496
Jan 23, 20180.00180.00180.00140.00170.00172,265,000
Jan 22, 20180.00160.00190.00150.00180.001813,425,526
Jan 19, 20180.00190.00190.00160.00160.0016985,320
Jan 18, 20180.00140.00190.00140.00180.00186,956,601
Jan 17, 20180.00150.00160.00130.00130.00132,501,600
Jan 16, 20180.00170.00170.00150.00150.00151,371,520
Jan 12, 20180.00140.00160.00140.00140.00142,591,108
Jan 11, 20180.00200.00210.00130.00140.00147,540,427
Jan 10, 20180.00150.00200.00130.00200.00201,193,762
Jan 09, 20180.00140.00150.00130.00150.0015301,005
Jan 08, 20180.00140.00140.00130.00130.0013516,160
Jan 05, 20180.00140.00140.00140.00140.0014351,528
Jan 04, 20180.00140.00150.00130.00130.00131,383,480
Jan 03, 20180.00150.00150.00140.00140.0014270,714
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...