MVES - The Movie Studio, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.065000.070000.051000.051890.0518990,969
Jan 17, 20190.065000.065000.065000.065000.06500-
Jan 16, 20190.064300.065400.064300.065000.0650020,200
Jan 15, 20190.065100.065100.065100.065100.06510419
Jan 14, 20190.078700.078700.060100.060100.060106,431
Jan 11, 20190.060000.079800.060000.070000.070007,229
Jan 10, 20190.060000.084350.060000.070000.0700030,666
Jan 09, 20190.055100.092250.055100.059040.0590412,571
Jan 08, 20190.092250.092250.055000.055000.0550013,862
Jan 07, 20190.075000.077500.075000.077500.077504,360
Jan 04, 20190.047600.099700.047600.094400.094407,080
Jan 03, 20190.046000.099750.046000.047100.047107,626
Jan 02, 20190.045000.099750.045000.099750.0997515,778
Dec 31, 20180.145000.145000.052000.052000.0520053,317
Dec 28, 20180.055000.096000.052000.052000.0520036,142
Dec 27, 20180.097900.097900.046000.097850.0978520,156
Dec 26, 20180.066200.099800.045000.099800.0998017,260
Dec 24, 20180.097900.097900.097900.097900.097901,184
Dec 21, 20180.094900.095320.065000.095320.0953225,062
Dec 20, 20180.072980.099800.070000.099800.099807,144
Dec 19, 20180.095000.100000.095000.096820.096823,065
Dec 18, 20180.100000.100000.100000.100000.10000415
Dec 17, 20180.042500.042500.042500.042500.042501,685
Dec 14, 20180.035400.035400.035400.035400.03540789
Dec 13, 20180.091990.099900.091990.099900.099908,670
Dec 12, 20180.065000.100000.065000.100000.1000021,000
Dec 11, 20180.065000.065000.065000.065000.065001,032
Dec 10, 20180.065000.065000.065000.065000.065004,004
Dec 07, 20180.065000.065000.065000.065000.06500-
Dec 06, 20180.065000.065000.065000.065000.065009,842
Dec 04, 20180.065000.065000.065000.065000.06500400
Dec 03, 20180.066200.066200.066200.066200.0662010,000
Nov 30, 20180.100000.100000.100000.100000.10000-
Nov 29, 20180.100000.100000.100000.100000.10000-
Nov 28, 20180.100000.100000.100000.100000.1000032,966
Nov 27, 20180.099900.100000.065000.100000.1000015,053
Nov 26, 20180.075000.093750.075000.085000.085002,747
Nov 23, 20180.067250.067250.067250.067250.06725-
Nov 21, 20180.067250.067250.067250.067250.06725-
Nov 20, 20180.075000.075000.067250.067250.067251,490
Nov 19, 20180.075000.075000.075000.075000.0750024,430
Nov 16, 20180.067050.075000.067050.075000.075009,646
Nov 15, 20180.125000.125000.064100.064100.064104,653
Nov 14, 20180.100000.125000.064100.064100.0641012,068
Nov 13, 20180.100000.125000.074500.125000.125005,116
Nov 12, 20180.093080.150000.093080.150000.150001,340
Nov 09, 20180.100000.140000.074100.120000.1200012,859
Nov 08, 20180.130000.130000.070000.110000.1100010,008
Nov 07, 20180.129000.140000.074100.074100.074103,921
Nov 06, 20180.080000.080000.080000.080000.080001,670
Nov 05, 20180.100000.100000.100000.100000.1000011,105
Nov 02, 20180.100000.100000.091030.091030.091035,160
Nov 01, 20180.100000.100000.100000.100000.10000-
Oct 31, 20180.063600.100000.063600.100000.1000013,269
Oct 30, 20180.071500.100000.070000.100000.100003,194
Oct 29, 20180.109750.109750.105400.105400.105403,223
Oct 26, 20180.124500.124500.124500.124500.12450-
Oct 25, 20180.080100.124500.072100.124500.124501,461
Oct 24, 20180.129000.129000.101000.101000.1010028,129
Oct 23, 20180.135000.135000.120000.129000.129002,325
Oct 22, 20180.070000.138000.070000.138000.1380012,696
Oct 19, 20180.071500.140000.070000.140000.1400011,943
Oct 18, 20180.104900.115000.082500.082500.0825028,277
Oct 17, 20180.060000.095000.060000.095000.095007,709
Oct 16, 20180.065000.099000.061000.099000.0990010,200
Oct 15, 20180.075000.100000.075000.075000.075009,992
Oct 12, 20180.075000.075000.075000.075000.0750020,122
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 11, 2018250/1 Stock Split
Sep 10, 20180.000500.000500.000300.000500.0005065,789,516
Sep 07, 20180.000600.000600.000600.000600.000602,176,786
Sep 06, 20180.000700.000700.000600.000600.000604,533,719
Sep 05, 20180.000600.000600.000600.000600.000601,692,200
Sep 04, 20180.000750.000800.000500.000700.0007017,367,847
Aug 31, 20180.000800.000800.000700.000800.000801,516,800
Aug 30, 20180.000700.000800.000700.000800.000801,189,274
Aug 29, 20180.000800.000800.000600.000700.000706,424,999
Aug 28, 20180.000800.000800.000700.000700.000703,451,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...