Advertisement
Advertisement
U.S. markets open in 5 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Moovly Media Inc. (MVVYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0544-0.0027 (-4.73%)
At close: 09:42AM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.05440.05440.05440.05440.0544568
Aug 12, 20220.05000.05710.05000.05710.05719,650
Aug 11, 20220.04840.05150.04840.05150.05155,663
Aug 10, 20220.05500.06330.05500.05710.057111,649
Aug 09, 20220.05320.06320.05000.06320.063253,654
Aug 08, 20220.06720.06720.06720.06720.0672200
Aug 05, 20220.06440.06440.05950.05950.05953,564
Aug 04, 20220.05300.05300.05300.05300.0530-
Aug 03, 20220.05300.05300.05300.05300.0530974
Aug 02, 20220.06000.06000.06000.06000.0600600
Aug 01, 20220.05670.06060.05670.06060.060627,622
Jul 29, 20220.04930.05700.04930.05700.0570714
Jul 28, 20220.05010.05960.05010.05960.05961,105
Jul 27, 20220.05090.05090.05010.05010.0501200
Jul 26, 20220.05000.05980.05000.05980.059811,500
Jul 25, 20220.05430.05430.05380.05380.05386,550
Jul 22, 20220.05600.05600.05600.05600.056012,080
Jul 21, 20220.05550.05860.05550.05700.057027,725
Jul 20, 20220.07100.07100.06030.06680.066830,056
Jul 19, 20220.06980.06980.06710.06710.06717,000
Jul 18, 20220.06100.06140.06100.06140.06144,300
Jul 15, 20220.04750.06300.04750.06300.0630103,340
Jul 14, 20220.04500.04500.04500.04500.0450900
Jul 13, 20220.04730.04730.04350.04350.043530,600
Jul 12, 20220.04740.05000.04740.05000.05006,220
Jul 11, 20220.03860.04570.03700.04450.044519,087
Jul 08, 20220.04500.04500.04500.04500.045017,053
Jul 07, 20220.04960.05320.04120.04510.0451142,101
Jul 06, 20220.06300.06300.04830.05500.055011,250
Jul 05, 20220.05860.05860.05860.05860.05865,000
Jul 01, 20220.04760.04760.04760.04760.04761,000
Jun 30, 20220.05050.05050.05050.05050.0505-
Jun 29, 20220.05000.05050.04590.05050.050526,100
Jun 28, 20220.05700.05700.05700.05700.05703,000
Jun 27, 20220.06050.06050.06050.06050.06052,000
Jun 24, 20220.05870.05910.05300.05910.059121,350
Jun 23, 20220.05370.05920.05370.05920.05926,500
Jun 22, 20220.05910.05910.05590.05860.05866,200
Jun 21, 20220.04600.05930.04600.05880.058840,101
Jun 17, 20220.04990.05890.04990.05890.058914,632
Jun 16, 20220.05280.05930.05000.05930.059335,500
Jun 15, 20220.05940.05980.05500.05980.05985,000
Jun 14, 20220.04920.06090.04920.06090.060922,600
Jun 13, 20220.05320.06200.05320.06200.06201,700
Jun 10, 20220.05380.06270.05380.06270.062719,252
Jun 09, 20220.06820.06820.05520.06150.061569,650
Jun 08, 20220.06460.06830.06220.06830.06838,029
Jun 07, 20220.06250.06880.05860.06880.068822,351
Jun 06, 20220.07380.07380.06530.06530.06531,240
Jun 03, 20220.09070.09260.08020.08020.08026,354
Jun 02, 20220.08500.10290.08400.09550.0955510,269
Jun 01, 20220.06830.07220.06830.07220.07225,256
May 31, 20220.06120.07230.06120.06980.069821,254
May 27, 20220.05990.06160.05990.06160.06161,638
May 26, 20220.05970.05990.05970.05990.059911,000
May 25, 20220.05840.05850.04330.05840.058448,000
May 24, 20220.05380.06280.04920.05970.059744,400
May 23, 20220.07100.07100.06040.06100.06101,516
May 20, 20220.05910.06230.05810.06230.062331,000
May 19, 20220.06370.06370.05000.05750.057520,000
May 18, 20220.05360.05360.05360.05360.0536100
May 17, 20220.05970.05970.05970.05970.05973,000
May 16, 20220.06050.06050.04980.05960.059658,000
May 13, 20220.04930.05700.04930.05400.054026,500
May 12, 20220.04500.05050.04360.05050.050522,000
May 11, 20220.04620.05500.04620.05500.055029,000
May 10, 20220.04850.06160.04770.05520.055243,400
May 09, 20220.05690.05840.04940.05830.0583130,444
May 06, 20220.05910.06300.05350.06300.063010,600
May 05, 20220.06330.06330.06330.06330.06335,000
May 04, 20220.05520.05580.05000.05580.055817,900
May 03, 20220.05920.05920.05920.05920.0592-
May 02, 20220.05310.05920.05310.05920.059217,000
Apr 29, 20220.05000.05890.05000.05890.05898,087
Apr 28, 20220.05900.05920.05480.05920.059226,500
Apr 27, 20220.04950.06330.04900.06330.063331,153
Apr 26, 20220.05740.06330.05740.06330.063320,500
Apr 25, 20220.06640.06790.05840.06790.06794,111
Apr 22, 20220.06500.06750.05880.06750.067555,583
Apr 21, 20220.06890.06890.05930.06420.064236,584
Apr 20, 20220.06480.06870.05880.06870.06877,006
Apr 19, 20220.06030.06030.06030.06030.0603200
Apr 18, 20220.06170.06410.06170.06410.06411,259
Apr 14, 20220.06350.06850.06220.06450.0645279,104
Apr 13, 20220.05460.06000.05390.05640.056444,521
Apr 12, 20220.05950.06020.05950.06020.060214,000
Apr 11, 20220.06110.06140.05810.06010.060141,500
Apr 08, 20220.06150.06420.05950.06420.06423,604
Apr 07, 20220.05950.06430.05950.06430.06434,500
Apr 06, 20220.06460.06460.06460.06460.06465,502
Apr 05, 20220.06270.06560.06220.06220.062223,201
Apr 04, 20220.06480.06600.06030.06030.060343,602
Apr 01, 20220.06420.06880.06270.06880.068827,380
Mar 31, 20220.06780.06810.06490.06810.068112,678
Mar 30, 20220.07280.07280.07220.07220.07222,000
Mar 29, 20220.06670.07330.06670.07100.071011,730
Mar 28, 20220.06430.07150.06380.06780.067812,500
Mar 25, 20220.07440.07440.06800.07390.073928,830
Mar 24, 20220.07350.07580.06250.07580.075842,674
Mar 23, 20220.07500.07740.07100.07740.077449,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement