MVES - The Movie Studio, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 20190.02200.02200.02200.02200.02208,400
Mar 25, 20190.02000.02290.02000.02290.02294,488
Mar 22, 20190.02000.02000.02000.02000.020046,521
Mar 21, 20190.02400.02400.02400.02400.0240-
Mar 20, 20190.02000.02400.02000.02400.0240113,000
Mar 19, 20190.02300.02560.02100.02100.0210182,782
Mar 18, 20190.02350.02500.02170.02500.025060,215
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, 20190.02300.02300.02000.02000.020047,040
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...