ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,169.20
      0.64%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.085
      0.99%
      Bitcoin
      64,856.65
      0.90%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Moovly Media Inc (QB) (MVVYF)

      7. Moovly Media Inc (QB) (MVVYF) Historical

      MVVYF Moovly Media Inc (QB)

      0.0179
      0.00 (0.00%)
      Apr 25 2024 - Closed
      Delayed by 15 minutes

      MVVYF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.0179 -0.00014 -0.78% 0.0179 0.0179 0.0179 10,000
      Apr 23 2024 0.01804 -0.00154 -7.84% 0.01804 0.01804 0.01804 2,000
      Apr 22 2024 0.019575 0.00 0.00% 0.019575 0.019575 0.019575 0
      Apr 19 2024 0.019575 -0.00073 -3.57% 0.019677 0.019677 0.018 60,300
      Apr 18 2024 0.0203 0.00 0.00% 0.0203 0.0203 0.0203 0
      Apr 17 2024 0.0203 0.0004 2.01% 0.0203 0.0203 0.0203 1,200
      Apr 16 2024 0.0199 0.0012 6.42% 0.0199 0.0199 0.0199 130
      Apr 15 2024 0.0187 -0.0031 -14.22% 0.0179 0.0187 0.0179 8,000
      Apr 12 2024 0.0218 0.0035 19.13% 0.02005 0.0218 0.02005 2,000
      Apr 11 2024 0.0183 0.00 0.00% 0.0182 0.01965 0.0182 84,000
      Apr 10 2024 0.0183 0.0003 1.67% 0.0183 0.01915 0.0179 136,200
      Apr 09 2024 0.018 -0.0004 -2.17% 0.0169 0.02025 0.0169 150,307
      Apr 08 2024 0.0184 -0.003 -14.02% 0.025 0.025 0.0184 103,122
      Apr 05 2024 0.0214 -0.0039 -15.42% 0.025 0.025 0.021 105,601
      Apr 04 2024 0.0253 -0.00175 -6.47% 0.0262 0.0262 0.0253 11,000
      Apr 03 2024 0.02705 0.00 0.00% 0.02705 0.02705 0.02705 0
      Apr 02 2024 0.02705 0.00 0.00% 0.02705 0.02705 0.02705 0
      Apr 01 2024 0.02705 0.00062 2.33% 0.026435 0.02705 0.026435 600
      Mar 28 2024 0.026435 0.00 0.00% 0.026435 0.026435 0.026435 3,200
      Mar 27 2024 0.026435 -0.00057 -2.09% 0.0252 0.026435 0.0252 5,000
      Mar 26 2024 0.027 0.002 8.00% 0.026877 0.027 0.026565 21,000
      Mar 25 2024 0.025 -0.00261 -9.44% 0.0268 0.0268 0.025 92,199
      Mar 22 2024 0.027605 -0.00006 -0.20% 0.0255 0.027605 0.0255 8,000
      Mar 21 2024 0.02766 0.00061 2.26% 0.0255 0.02766 0.0255 12,300
      Mar 20 2024 0.027048 0.00115 4.43% 0.0259 0.027048 0.0259 15,900
      Mar 19 2024 0.0259 -0.0011 -4.07% 0.0295 0.0295 0.025 63,676
      Mar 18 2024 0.027 -0.00098 -3.50% 0.027 0.027 0.027 1,000
      Mar 15 2024 0.02798 0.00198 7.62% 0.02798 0.02798 0.02798 280
      Mar 14 2024 0.026 0.0007 2.77% 0.026 0.026 0.026 4,010
      Mar 13 2024 0.0253 -0.0027 -9.64% 0.0253 0.0253 0.0253 3,090
      Mar 12 2024 0.028 -0.00092 -3.16% 0.028 0.028 0.028 1,000
      Mar 11 2024 0.028915 0.00152 5.53% 0.028915 0.028915 0.028915 1,000
      Mar 08 2024 0.0274 0.00033 1.20% 0.0274 0.0274 0.0274 1,000
      Mar 07 2024 0.027075 0.00 0.00% 0.027075 0.027075 0.027075 0
      Mar 06 2024 0.027075 0.00148 5.76% 0.027075 0.027075 0.027075 4,030
      Mar 05 2024 0.0256 -0.00453 -15.03% 0.029 0.029 0.0256 4,000
      Mar 04 2024 0.03013 0.00353 13.27% 0.02475 0.03013 0.02475 4,700
      Mar 01 2024 0.0266 0.0008 3.10% 0.0287 0.0287 0.0266 900
      Feb 29 2024 0.0258 -0.0016 -5.84% 0.0258 0.0258 0.0258 3,000
      Feb 28 2024 0.0274 -0.0001 -0.35% 0.02702 0.0274 0.02702 996
      Feb 27 2024 0.027495 0.00174 6.74% 0.02718 0.027495 0.02718 500
      Feb 26 2024 0.02576 -0.00074 -2.79% 0.02716 0.02716 0.02576 700
      Feb 23 2024 0.0265 0.00 0.00% 0.0265 0.0265 0.0265 0
      Feb 22 2024 0.0265 0.0007 2.71% 0.0265 0.0265 0.0265 170
      Feb 21 2024 0.0258 -0.00319 -11.00% 0.028 0.028 0.0258 13,600
      Feb 20 2024 0.028989 -0.00251 -7.97% 0.02938 0.02938 0.028989 20,050
      Feb 16 2024 0.0315 0.00029 0.91% 0.0315 0.0315 0.0315 1,000
      Feb 15 2024 0.031215 0.00262 9.14% 0.029 0.034 0.029 135,500
      Feb 14 2024 0.0286 0.0006 2.14% 0.0286 0.0286 0.0286 1,219
      Feb 13 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
      Feb 12 2024 0.028 -0.00043 -1.51% 0.028 0.0284 0.028 13,750
      Feb 09 2024 0.02843 0.00123 4.52% 0.0272 0.02843 0.0272 20,536
      Feb 08 2024 0.0272 0.0003 1.12% 0.0268 0.0272 0.0268 3,250
      Feb 07 2024 0.0269 -0.00105 -3.76% 0.0269 0.0269 0.0269 5,000
      Feb 06 2024 0.02795 0.0011 4.08% 0.02795 0.02795 0.02795 17,500
      Feb 05 2024 0.026855 -0.00235 -8.03% 0.02788 0.02788 0.0257 126,000
      Feb 02 2024 0.0292 0.00 0.00% 0.0292 0.0292 0.0292 0
      Feb 01 2024 0.0292 -0.0011 -3.63% 0.03 0.0375 0.025 69,121
      Jan 31 2024 0.0303 -0.0012 -3.81% 0.0303 0.0303 0.0303 500
      Jan 30 2024 0.0315 -0.00033 -1.02% 0.0315 0.0315 0.0315 2,390
      Jan 29 2024 0.031825 0.00 0.00% 0.031825 0.031825 0.031825 0
      Jan 26 2024 0.031825 -0.00058 -1.77% 0.031675 0.031825 0.031675 2,500

      Your Recent History

      USOTC
      MVVYF
      Moovly Media (QB)
      Delayed Upgrade Clock