Moovly Media Inc (PK) (MVVYF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00265 | 20.30651341 | 0.01305 | 0.01989 | 0.01305 | 5866 | 0.01635958 | CS |
| 4 | -0.00054 | -3.32512315271 | 0.01624 | 0.0286 | 0.011 | 73453 | 0.01671003 | CS |
| 12 | -0.00234 | -12.9711751663 | 0.01804 | 0.0286 | 0.011 | 39763 | 0.01656443 | CS |
| 26 | -0.019185 | -54.9949835173 | 0.034885 | 0.0375 | 0.011 | 31403 | 0.01981283 | CS |
| 52 | -0.0221 | -58.4656084656 | 0.0378 | 0.0544 | 0.011 | 27907 | 0.02531835 | CS |
| 156 | -0.1393 | -89.8709677419 | 0.155 | 0.1924 | 0.011 | 36469 | 0.07849915 | CS |
| 260 | -0.01781 | -53.1483139361 | 0.03351 | 0.8041 | 0.011 | 105487 | 0.31989939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.0157 | 0.00097 | 6.59 | 0.0157 | 0.0157 | 0.0157 | 1666 |
| 1721078940 | 0.01473 | -0.001595 | -9.77 | 0.01655 | 0.01989 | 0.01473 | 4827 |
| 1720819200 | 0.016325 | -0.001505 | -8.44 | 0.018454 | 0.018454 | 0.016325 | 7250 |
| 1720733280 | 0.01783 | 0 | 0.00 | 0.01783 | 0.01783 | 0.01783 | 0 |
| 1720646880 | 0.01783 | 0.000195 | 1.11 | 0.01305 | 0.01783 | 0.01305 | 5520 |
| 1720560000 | 0.017635 | 0 | 0.00 | 0.017635 | 0.017635 | 0.017635 | 0 |
| 1720473600 | 0.017635 | 0.000535 | 3.13 | 0.01885 | 0.01885 | 0.017635 | 6000 |
| 1720214640 | 0.0171 | -0.00158 | -8.46 | 0.023 | 0.023 | 0.0147 | 29890 |
| 1720041000 | 0.01868 | -0.00632 | -25.28 | 0.0184 | 0.019112 | 0.0184 | 122000 |
| 1719955740 | 0.025 | 0.01395 | 126.24 | 0.011 | 0.0286 | 0.011 | 110075 |
| 1719868980 | 0.01105 | -5.0E-5 | -0.45 | 0.011 | 0.01105 | 0.011 | 17500 |
| 1719610020 | 0.0111 | 0.0001 | 0.91 | 0.0111 | 0.0111 | 0.0111 | 2230 |
| 1719523440 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719437040 | 0.011 | -0.00729 | -39.86 | 0.011 | 0.011 | 0.011 | 2500 |
| 1719350880 | 0.01829 | 0.00484 | 35.99 | 0.0148 | 0.01829 | 0.0145 | 75355 |
| 1719264540 | 0.01345 | -0.00165 | -10.93 | 0.01345 | 0.01345 | 0.01345 | 500 |
| 1719005220 | 0.0151 | -0.00251 | -14.25 | 0.0182 | 0.02 | 0.0147 | 717670 |
| 1718918640 | 0.01761 | 0.00137 | 8.44 | 0.01761 | 0.01761 | 0.01761 | 158 |
| 1718746140 | 0.01624 | 0.00209 | 14.77 | 0.01624 | 0.01624 | 0.01624 | 327 |
| 1718659680 | 0.01415 | -0.00055 | -3.74 | 0.01415 | 0.01415 | 0.01415 | 9960 |
| 1718400300 | 0.0147 | -0.0033 | -18.33 | 0.0147 | 0.0147 | 0.0147 | 1555 |
| 1718314140 | 0.018 | 0.002145 | 13.53 | 0.016062 | 0.018 | 0.0157899 | 39400 |
| 1718227380 | 0.015855 | 0.000715 | 4.72 | 0.01572 | 0.015855 | 0.01572 | 12800 |
| 1718141280 | 0.01514 | 0 | 0.00 | 0.01514 | 0.01514 | 0.01514 | 0 |
| 1718054880 | 0.01514 | -0.00351 | -18.82 | 0.01514 | 0.01514 | 0.01514 | 100 |
| 1717795800 | 0.01865 | 0 | 0.00 | 0.01865 | 0.01865 | 0.01865 | 40 |
| 1717709400 | 0.01865 | 0.0007 | 3.90 | 0.017465 | 0.01865 | 0.0147 | 8176 |
| 1717622460 | 0.01795 | -0.00365 | -16.90 | 0.0174 | 0.01795 | 0.016765 | 8000 |
| 1717536360 | 0.0216 | 0.00646 | 42.67 | 0.02 | 0.0216 | 0.02 | 26000 |
| 1717450140 | 0.01514 | 0 | 0.00 | 0.01514 | 0.01514 | 0.01514 | 0 |
| 1717190940 | 0.01514 | 0 | 0.00 | 0.01514 | 0.01514 | 0.01514 | 0 |
| 1717104540 | 0.01514 | -0.00166 | -9.88 | 0.016922 | 0.016922 | 0.01514 | 17524 |
| 1717018020 | 0.0168 | 0.0022 | 15.07 | 0.017 | 0.017 | 0.0168 | 12856 |
| 1716931740 | 0.0146 | -0.00185 | -11.25 | 0.015895 | 0.015895 | 0.0146 | 4800 |
| 1716585840 | 0.01645 | 0.00195 | 13.45 | 0.01645 | 0.01645 | 0.01645 | 1000 |
| 1716499740 | 0.0145 | -0.0001 | -0.68 | 0.011 | 0.0145 | 0.011 | 10100 |
| 1716412800 | 0.0146 | -0.00328 | -18.34 | 0.015 | 0.0153 | 0.0146 | 66308 |
| 1716326580 | 0.01788 | 0 | 0.00 | 0.01788 | 0.01788 | 0.01788 | 0 |
| 1716240180 | 0.01788 | -0.00052 | -2.83 | 0.01788 | 0.01788 | 0.01788 | 1000 |
| 1715981340 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1715894940 | 0.0184 | 0.0007 | 3.95 | 0.01895 | 0.01895 | 0.0184 | 9163 |
| 1715808000 | 0.0177 | 0.002325 | 15.12 | 0.011 | 0.0183 | 0.011 | 218000 |
| 1715722140 | 0.015375 | -0.001475 | -8.75 | 0.015375 | 0.015375 | 0.015375 | 1500 |
| 1715635200 | 0.01685 | 0.00082 | 5.12 | 0.0148 | 0.01685 | 0.0148 | 13500 |
| 1715376120 | 0.01603 | 0 | 0.00 | 0.01603 | 0.01603 | 0.01603 | 0 |
| 1715289720 | 0.01603 | 0.00133 | 9.05 | 0.01603 | 0.01603 | 0.01603 | 2000 |
| 1715203200 | 0.0147 | -0.0014 | -8.70 | 0.016135 | 0.016135 | 0.0147 | 150800 |
| 1715117340 | 0.0161 | 3.5E-5 | 0.22 | 0.016 | 0.0161 | 0.016 | 9380 |
| 1715030940 | 0.016065 | 0.004595 | 40.06 | 0.016065 | 0.016065 | 0.016065 | 2540 |
| 1714771740 | 0.01147 | -0.002035 | -15.07 | 0.0126909 | 0.0126909 | 0.01147 | 11100 |
| 1714685340 | 0.013505 | -0.002415 | -15.17 | 0.013209 | 0.013505 | 0.013209 | 30000 |
| 1714599000 | 0.01592 | 0 | 0.00 | 0.01592 | 0.01592 | 0.01592 | 0 |
| 1714512600 | 0.01592 | 0.00162 | 11.33 | 0.0142 | 0.01592 | 0.0142 | 7823 |
| 1714425720 | 0.0143 | -0.0036 | -20.11 | 0.0143 | 0.0143 | 0.0143 | 100 |
| 1714166820 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1714080420 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1713994020 | 0.0179 | -0.00014 | -0.78 | 0.0179 | 0.0179 | 0.0179 | 10000 |
| 1713907740 | 0.01804 | -0.001535 | -7.84 | 0.01804 | 0.01804 | 0.01804 | 2000 |
| 1713821100 | 0.019575 | 0 | 0.00 | 0.019575 | 0.019575 | 0.019575 | 0 |
| 1713561900 | 0.019575 | -0.000725 | -3.57 | 0.019677 | 0.019677 | 0.018 | 60300 |
| 1713475500 | 0.0203 | 0 | 0.00 | 0.0203 | 0.0203 | 0.0203 | 0 |
| 1713389100 | 0.0203 | 0.0004 | 2.01 | 0.0203 | 0.0203 | 0.0203 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
