Moovly Media Inc (0PV2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0035 | -53.8461538462 | 0.0065 | 0.0065 | 0.002 | 71031 | 0.00299085 | DE |
| 4 | -0.003 | -50 | 0.006 | 0.007 | 0.002 | 79088 | 0.00572752 | DE |
| 12 | -0.007 | -70 | 0.01 | 0.0135 | 0.001 | 43170 | 0.00565539 | DE |
| 26 | -0.017 | -85 | 0.02 | 0.02 | 0.001 | 41601 | 0.00688449 | DE |
| 52 | -0.029 | -90.625 | 0.032 | 0.0345 | 0.001 | 26564 | 0.00957236 | DE |
| 156 | -0.0295 | -90.7692307692 | 0.0325 | 0.058 | 0.001 | 23263 | 0.01305965 | DE |
| 260 | -0.0295 | -90.7692307692 | 0.0325 | 0.058 | 0.001 | 23263 | 0.01305965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 1500 |
| 1736458020 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1736371620 | 0.002 | -0.001 | -33.33 | 0.002 | 0.002 | 0.002 | 1300 |
| 1736285220 | 0.003 | 0.001 | 50.00 | 0.0065 | 0.0065 | 0.003 | 140761 |
| 1736198820 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1735939620 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1735853220 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1735594020 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 388 |
| 1735334820 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1734989220 | 0.002 | -0.0045 | -69.23 | 0.002 | 0.002 | 0.002 | 500 |
| 1734730020 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 30000 |
| 1734643620 | 0.0065 | 0.0005 | 8.33 | 0.002 | 0.007 | 0.002 | 500178 |
| 1734557220 | 0.006 | 0.004 | 200.00 | 0.006 | 0.006 | 0.006 | 16666 |
| 1734470820 | 0.002 | -0.004 | -66.67 | 0.002 | 0.002 | 0.002 | 7000 |
| 1734384420 | 0.006 | 0.004 | 200.00 | 0.006 | 0.006 | 0.006 | 15000 |
| 1734125220 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1734038820 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 2000 |
| 1733952420 | 0.002 | -0.0005 | -20.00 | 0.0025 | 0.0025 | 0.002 | 80360 |
| 1733866020 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 560 |
| 1733779620 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1733520420 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1733434020 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 859 |
| 1733347620 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1733261220 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1733174820 | 0.0025 | -0.006 | -70.59 | 0.0025 | 0.0025 | 0.0025 | 6588 |
| 1732915620 | 0.0085 | 0.007 | 466.67 | 0.0085 | 0.0085 | 0.0085 | 50000 |
| 1732829220 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1732742820 | 0.0015 | -0.0035 | -70.00 | 0.0015 | 0.0015 | 0.0015 | 1253 |
| 1732656420 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732570020 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732310820 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.001 | 29500 |
| 1732224420 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732138020 | 0.005 | 0.0015 | 42.86 | 0.005 | 0.005 | 0.005 | 14000 |
| 1732051560 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1731965160 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1731705960 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1731619560 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1731533160 | 0.0035 | -0.0065 | -65.00 | 0.0035 | 0.0035 | 0.0035 | 1000 |
| 1731446820 | 0.01 | -0.0035 | -25.93 | 0.0035 | 0.01 | 0.0035 | 9500 |
| 1731360420 | 0.0135 | 0.007 | 107.69 | 0.0135 | 0.0135 | 0.0135 | 2000 |
| 1731101160 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1731014760 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1730928360 | 0.0065 | 0.0025 | 62.50 | 0.0065 | 0.0065 | 0.0065 | 2500 |
| 1730841960 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1730755560 | 0.004 | -0.001 | -20.00 | 0.004 | 0.004 | 0.004 | 2500 |
| 1730496360 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 128000 |
| 1730409960 | 0.005 | -0.005 | -50.00 | 0.0035 | 0.005 | 0.0035 | 30000 |
| 1730319960 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730233560 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730147160 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729887960 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729801560 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729715160 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729628760 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1729542360 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729283160 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729196760 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729110360 | 0.005 | 0.001 | 25.00 | 0.004 | 0.005 | 0.004 | 35500 |
| 1729023960 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 13000 |
| 1728937560 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728678360 | 0.004 | 0.0015 | 60.00 | 0.004 | 0.004 | 0.004 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
