Moovly Media Inc (MVY)
TSXV
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 | 0 | 0.02 | 0.02 | 0.015 | 40000 | 0.02 | CS |
| 4 | -0.005 | -20 | 0.025 | 0.045 | 0.015 | 134546 | 0.02601603 | CS |
| 12 | -0.005 | -20 | 0.025 | 0.045 | 0.015 | 119024 | 0.02500429 | CS |
| 26 | -0.02 | -50 | 0.04 | 0.045 | 0.015 | 131288 | 0.03034328 | CS |
| 52 | -0.035 | -63.6363636364 | 0.055 | 0.08 | 0.015 | 174184 | 0.0419385 | CS |
| 156 | -0.17 | -89.4736842105 | 0.19 | 0.225 | 0.015 | 130660 | 0.0951775 | CS |
| 260 | -0.02 | -50 | 0.04 | 1.02 | 0.005 | 207267 | 0.26719984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 28500 |
| 1721338800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721252400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1721166000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 78000 |
| 1721079600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720820400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720734000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720647600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 41963 |
| 1720561200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1720474800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100 |
| 1720215600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720129200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 60875 |
| 1720042800 | 0.025 | -0.005 | -16.67 | 0.035 | 0.035 | 0.025 | 141649 |
| 1719956400 | 0.03 | 0.015 | 100.00 | 0.02 | 0.045 | 0.02 | 589250 |
| 1719610800 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 20913 |
| 1719524400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719438000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 26400 |
| 1719351600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 400 |
| 1719265200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719006000 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.02 | 643000 |
| 1718919600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 28000 |
| 1718833200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1718746800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3000 |
| 1718660400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718401200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1718314800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1407000 |
| 1718228400 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 13000 |
| 1718142000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718055600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717796400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 71800 |
| 1717710000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717623600 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 1500 |
| 1717537200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100 |
| 1717450800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717191600 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 808159 |
| 1717105200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717018800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 27000 |
| 1716932400 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 61500 |
| 1716846000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 44 |
| 1716586800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 68000 |
| 1716500400 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1716414000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
| 1716327600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715982000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 405 |
| 1715895600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 95000 |
| 1715809200 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 147000 |
| 1715722800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 800 |
| 1715636400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50000 |
| 1715377200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715290800 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1715204400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 25000 |
| 1715118000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 71000 |
| 1715031600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 122000 |
| 1714772400 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.015 | 212462 |
| 1714686000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 32700 |
| 1714599600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 17000 |
| 1714513200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 77000 |
| 1714426800 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 18000 |
| 1714167600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714081200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 611000 |
| 1713994800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 800 |
| 1713908400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 547105 |
| 1713822000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 150900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
