MVES - The Movie Studio, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20180.00060.00070.00050.00070.00072,637,999
Aug 17, 20180.00070.00070.00050.00050.00056,694,633
Aug 16, 20180.00070.00070.00060.00070.00071,225,025
Aug 15, 20180.00070.00070.00060.00070.00071,595,000
Aug 14, 20180.00070.00070.00060.00060.00061,675,010
Aug 13, 20180.00060.00060.00060.00060.00061,069,601
Aug 10, 20180.00060.00070.00050.00070.00075,385,014
Aug 09, 20180.00050.00060.00050.00060.000611,009,666
Aug 08, 20180.00060.00060.00050.00050.00052,128,657
Aug 07, 20180.00050.00060.00050.00060.00063,399,247
Aug 06, 20180.00060.00060.00050.00050.00054,069,182
Aug 03, 20180.00050.00050.00050.00050.0005-
Aug 02, 20180.00050.00060.00050.00050.00051,996,500
Aug 01, 20180.00060.00060.00050.00060.00063,422,749
Jul 31, 20180.00070.00070.00050.00060.00066,190,703
Jul 30, 20180.00060.00070.00050.00060.00063,077,808
Jul 27, 20180.00050.00070.00050.00070.00073,014,821
Jul 26, 20180.00070.00070.00060.00060.000613,837,500
Jul 25, 20180.00070.00070.00060.00070.00071,945,670
Jul 24, 20180.00070.00070.00060.00060.00062,587,500
Jul 23, 20180.00080.00080.00060.00070.00078,677,735
Jul 20, 20180.00070.00080.00070.00080.00084,010,000
Jul 19, 20180.00070.00080.00070.00080.00081,011,128
Jul 18, 20180.00080.00080.00070.00080.00087,512,502
Jul 17, 20180.00070.00080.00070.00080.00081,851,000
Jul 16, 20180.00080.00080.00070.00080.00087,451,990
Jul 13, 20180.00080.00080.00070.00080.00085,125,532
Jul 12, 20180.00080.00090.00070.00080.000815,799,089
Jul 11, 20180.00080.00080.00070.00080.000814,245,040
Jul 10, 20180.00070.00080.00070.00080.00082,688,960
Jul 09, 20180.00090.00090.00070.00080.000821,149,091
Jul 06, 20180.00100.00120.00090.00090.000938,306,203
Jul 05, 20180.00100.00110.00080.00080.000812,317,978
Jul 03, 20180.00080.00090.00080.00080.00083,786,143
Jul 02, 20180.00090.00090.00080.00090.00091,998,239
Jun 29, 20180.00090.00090.00080.00090.00091,626,111
Jun 28, 20180.00080.00090.00080.00090.00092,752,142
Jun 27, 20180.00100.00100.00080.00090.00092,269,624
Jun 26, 20180.00090.00100.00080.00100.00106,340,000
Jun 25, 20180.00090.00100.00070.00090.000918,038,700
Jun 22, 20180.00070.00090.00070.00080.0008990,260
Jun 21, 20180.00080.00090.00080.00080.00083,259,378
Jun 20, 20180.00100.00100.00070.00090.000921,374,699
Jun 19, 20180.00090.00100.00090.00090.00092,929,983
Jun 18, 20180.00100.00100.00080.00080.00084,395,339
Jun 15, 20180.00100.00100.00090.00100.00103,835,523
Jun 14, 20180.00090.00100.00080.00100.00103,313,400
Jun 13, 20180.00100.00100.00080.00090.00091,978,983
Jun 12, 20180.00100.00100.00080.00090.00099,721,008
Jun 11, 20180.00080.00100.00080.00100.00103,186,611
Jun 08, 20180.00090.00100.00080.00100.00104,609,117
Jun 07, 20180.00090.00100.00080.00100.00103,354,776
Jun 06, 20180.00090.00100.00080.00090.000914,543,130
Jun 05, 20180.00070.00090.00070.00090.000913,587,100
Jun 04, 20180.00070.00080.00070.00070.00073,691,107
Jun 01, 20180.00090.00090.00070.00080.00085,500,300
May 31, 20180.00090.00090.00070.00070.00077,513,245
May 30, 20180.00090.00090.00070.00090.00099,261,699
May 29, 20180.00070.00080.00070.00080.00083,809,967
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...