MVES - The Movie Studio, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.03490.03620.03490.03620.036212,676
Aug 15, 20190.05610.05610.02510.03550.035543,625
Aug 14, 20190.03450.03450.03450.03450.0345-
Aug 13, 20190.02500.03450.02500.03450.034519,800
Aug 12, 20190.03950.03950.03950.03950.0395-
Aug 09, 20190.03950.03950.03950.03950.0395-
Aug 08, 20190.03950.03950.03950.03950.0395-
Aug 07, 20190.04100.04100.02570.03950.03956,890
Aug 06, 20190.04500.04500.04500.04500.0450-
Aug 05, 20190.02230.04500.02230.04500.04501,100
Aug 02, 20190.06430.06430.02230.03930.039341,150
Aug 01, 20190.05030.05990.02550.05990.059915,565
Jul 31, 20190.06500.06500.06500.06500.0650-
Jul 30, 20190.06500.06500.06500.06500.06503,333
Jul 29, 20190.03900.07000.03900.06490.064944,016
Jul 26, 20190.03830.03830.02620.02620.02622,000
Jul 25, 20190.02620.02620.02620.02620.0262-
Jul 24, 20190.02620.02620.02620.02620.02621,680
Jul 23, 20190.04000.04000.03880.03880.03883,952
Jul 22, 20190.04000.04000.04000.04000.0400-
Jul 19, 20190.04000.04000.04000.04000.0400-
Jul 18, 20190.04000.04000.04000.04000.0400-
Jul 17, 20190.04000.04000.04000.04000.040010,000
Jul 16, 20190.04570.04570.04570.04570.04571,016
Jul 15, 20190.03750.03750.03750.03750.0375256
Jul 12, 20190.04000.04000.03970.04000.040013,000
Jul 11, 20190.04500.04500.03990.03990.03994,000
Jul 10, 20190.03990.03990.03990.03990.03991,500
Jul 09, 20190.03870.04320.03870.04320.043213,000
Jul 08, 20190.04960.04960.04480.04480.04482,040
Jul 05, 20190.05050.05050.03000.03000.03005,064
Jul 03, 20190.03000.03000.03000.03000.03001,040
Jul 02, 20190.02680.04990.02220.04810.048134,359
Jul 01, 20190.05500.05500.02570.05490.05499,297
Jun 28, 20190.03610.05870.03600.05500.055036,000
Jun 27, 20190.03510.05500.03510.05500.05507,852
Jun 26, 20190.05490.05500.04740.05490.054921,000
Jun 25, 20190.06000.06000.03400.05500.055035,311
Jun 24, 20190.05450.05450.03000.03400.034018,744
Jun 21, 20190.03200.06050.02510.02510.0251116,029
Jun 20, 20190.03000.03100.03000.03100.031029,080
Jun 19, 20190.02500.03000.02480.03000.030044,274
Jun 18, 20190.03300.03300.02500.03000.0300167,133
Jun 17, 20190.02390.03100.02250.03100.031094,971
Jun 14, 20190.02800.02800.02800.02800.02802,245
Jun 13, 20190.03000.03000.01980.02800.028098,274
Jun 12, 20190.02080.02080.02080.02080.0208900
Jun 11, 20190.02170.02170.02150.02150.02152,996
Jun 10, 2019------
Jun 07, 20190.01670.02110.01670.02110.021120,000
Jun 06, 20190.01670.01670.01670.01670.0167100
Jun 05, 20190.02190.02190.02190.02190.021910,020
Jun 04, 20190.02340.02340.01650.02190.0219103,300
Jun 03, 20190.02340.02340.02340.02340.023410,000
May 31, 20190.01620.01620.01620.01620.0162306
May 30, 20190.01880.01880.01880.01880.01882,000
May 29, 20190.01680.01680.01680.01680.016833,420
May 28, 20190.01870.01870.01870.01870.0187-
May 24, 20190.01660.01870.01660.01870.018710,420
May 23, 20190.01660.01660.01660.01660.0166800
May 22, 20190.01980.01980.01980.01980.0198-
May 21, 20190.01980.01980.01980.01980.0198-
May 20, 20190.01700.01980.01700.01980.019852,800
May 17, 20190.01980.01980.01980.01980.0198-
May 16, 20190.01980.01980.01980.01980.0198-
May 15, 20190.01980.01980.01980.01980.019823,046
May 14, 20190.01810.01810.01650.01650.016522,187
May 13, 20190.01650.01790.01650.01650.016551,840
May 10, 20190.02000.02000.02000.02000.02001,000
May 09, 20190.02000.02000.02000.02000.020020,000
May 08, 20190.01900.02030.01650.02000.0200229,113
May 07, 20190.02000.02000.02000.02000.0200234,916
May 06, 20190.02000.02400.01660.02400.024035,816
May 03, 20190.02140.02140.02140.02140.0214-
May 02, 20190.02500.02500.02140.02140.021470,000
May 01, 20190.02010.02850.02010.02850.0285222,121
Apr 30, 20190.02850.02850.02850.02850.028520,000
Apr 29, 20190.02700.02850.01620.02850.028516,619
Apr 26, 20190.02170.02700.02000.02700.027042,000
Apr 25, 20190.02700.02700.02700.02700.027015,100
Apr 24, 20190.02250.02750.02000.02700.027017,079
Apr 23, 20190.03000.03000.02250.02250.022574,084
Apr 22, 20190.02860.03410.02600.02600.0260112,863
Apr 18, 20190.02000.02240.02000.02000.020025,326
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...