MVES - The Movie Studio, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20190.02100.02100.02000.02000.0200105,980
Apr 16, 20190.02500.02500.02100.02100.0210433
Apr 15, 20190.02000.02500.02000.02500.025060,307
Apr 12, 20190.03940.03940.02600.03000.030061,046
Apr 11, 20190.02900.03930.02600.03930.039359,917
Apr 10, 20190.02400.02890.02400.02890.0289117,643
Apr 09, 20190.02000.02470.02000.02440.024486,285
Apr 08, 20190.02060.02060.01600.01600.01603,100
Apr 05, 20190.01590.02070.01590.01880.0188136,303
Apr 04, 20190.01500.01590.01000.01590.0159337,806
Apr 03, 20190.02000.02000.01200.01700.0170286,904
Apr 02, 20190.02000.02590.01500.02000.020046,804
Apr 01, 20190.02000.02000.02000.02000.020010,000
Mar 29, 20190.01400.01400.01400.01400.01403,019
Mar 28, 20190.01410.01410.01410.01410.01416,100
Mar 27, 20190.02000.02000.02000.02000.020015,111
Mar 26, 20190.02200.02200.02200.02200.02208,400
Mar 25, 20190.02000.02290.02000.02290.02294,488
Mar 22, 20190.02000.02000.02000.02000.020046,500
Mar 21, 20190.02400.02400.02400.02400.0240-
Mar 20, 20190.02000.02400.02000.02400.0240113,000
Mar 19, 20190.02300.02560.02100.02100.0210182,780
Mar 18, 20190.02350.02500.02170.02500.025060,200
Mar 15, 20190.02400.02400.02000.02000.02009,097
Mar 14, 20190.02400.02400.02400.02400.0240-
Mar 13, 20190.02400.02400.02000.02400.024022,998
Mar 12, 20190.02690.02690.02690.02690.02691,000
Mar 11, 20190.02700.02700.02000.02000.020070,375
Mar 08, 20190.02300.02700.02300.02700.027050,556
Mar 07, 20190.02300.02800.02300.02800.028031,009
Mar 06, 20190.02300.02300.02300.02300.02301,300
Mar 05, 20190.02700.02700.02700.02700.0270-
Mar 04, 20190.02700.02700.02210.02700.027055,000
Mar 01, 20190.02500.02800.02500.02790.027940,983
Feb 28, 20190.02800.02990.02500.02500.0250109,000
Feb 27, 20190.02150.02900.02150.02800.028078,192
Feb 26, 20190.03180.03180.02100.02100.0210153,670
Feb 25, 20190.02300.02300.02000.02000.020047,000
Feb 22, 20190.02890.03000.02890.03000.030015,055
Feb 21, 20190.02210.03000.02000.02000.020046,590
Feb 20, 20190.02120.02150.02120.02150.02153,480
Feb 19, 20190.04990.04990.04210.04210.042137,750
Feb 15, 20190.03000.03000.02100.02100.021098,273
Feb 14, 20190.03000.04000.03000.04000.04005,519
Feb 13, 20190.03500.03500.03500.03500.03506,144
Feb 12, 20190.03010.03010.02010.02010.020156,520
Feb 11, 20190.04000.04000.04000.04000.040020,000
Feb 08, 20190.04990.04990.04000.04000.040027,603
Feb 07, 20190.03000.04990.03000.04990.049961,678
Feb 06, 20190.03000.05490.03000.03000.0300980
Feb 05, 20190.04250.04250.04250.04250.04254,999
Feb 04, 20190.05840.05840.03250.04250.042521,052
Feb 01, 20190.05490.05490.03030.04960.049612,141
Jan 31, 20190.03000.06740.03000.05470.054727,325
Jan 30, 20190.02030.02030.02030.02030.0203611
Jan 29, 20190.03000.03000.02220.02950.029550,070
Jan 28, 20190.02550.03500.02110.03000.0300109,637
Jan 25, 20190.05690.05690.04000.04000.040034,003
Jan 24, 20190.03750.06990.03750.04000.040075,090
Jan 23, 20190.05200.06000.05000.05000.050066,945
Jan 22, 20190.06000.06000.05200.05200.052036,227
Jan 18, 20190.06500.07000.05100.05190.051990,969
Jan 17, 20190.06500.06500.06500.06500.0650-
Jan 16, 20190.06430.06540.06430.06500.065020,200
Jan 15, 20190.06510.06510.06510.06510.0651419
Jan 14, 20190.07870.07870.06010.06010.06016,431
Jan 11, 20190.06000.07980.06000.07000.07007,229
Jan 10, 20190.06000.08430.06000.07000.070030,666
Jan 09, 20190.05510.09220.05510.05900.059012,571
Jan 08, 20190.09220.09220.05500.05500.055013,862
Jan 07, 20190.07500.07750.07500.07750.07754,360
Jan 04, 20190.04760.09970.04760.09440.09447,080
Jan 03, 20190.04600.09970.04600.04710.04717,626
Jan 02, 20190.04500.09970.04500.09970.099715,779
Dec 31, 20180.14500.14500.05200.05200.052053,317
Dec 28, 20180.05500.09600.05200.05200.052036,142
Dec 27, 20180.09790.09790.04600.09790.097920,218
Dec 26, 20180.06620.09980.04500.09980.099817,260
Dec 24, 20180.09790.09790.09790.09790.09791,184
Dec 21, 20180.09490.09530.06500.09530.095325,062
Dec 20, 20180.07300.09980.07000.09980.09987,144
Dec 19, 20180.09500.10000.09500.09680.09683,065
Dec 18, 20180.10000.10000.10000.10000.1000415
Dec 17, 20180.04250.04250.04250.04250.04251,685
Dec 14, 20180.03540.03540.03540.03540.0354789
Dec 13, 20180.09200.09990.09200.09990.09998,670
Dec 12, 20180.06500.10000.06500.10000.100021,000
Dec 11, 20180.06500.06500.06500.06500.06501,032
Dec 10, 20180.06500.06500.06500.06500.06504,004
Dec 07, 20180.06500.06500.06500.06500.0650-
Dec 06, 20180.06500.06500.06500.06500.06509,842
Dec 04, 20180.06500.06500.06500.06500.0650400
Dec 03, 20180.06620.06620.06620.06620.066210,000
Nov 30, 20180.10000.10000.10000.10000.1000-
Nov 29, 20180.10000.10000.10000.10000.1000-
Nov 28, 20180.10000.10000.10000.10000.100032,966
Nov 27, 20180.09990.10000.06500.10000.100015,053
Nov 26, 20180.07500.09380.07500.08500.08502,747
Nov 23, 20180.06720.06720.06720.06720.0672-
Nov 21, 20180.06720.06720.06720.06720.0672-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...