Movement Industries Corporation (PK) (MVNT)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0023 | -24.4680851064 | 0.0094 | 0.0094 | 0.006 | 129077 | 0.00821203 | CS |
| 4 | -0.0007 | -8.97435897436 | 0.0078 | 0.01 | 0.0055 | 185323 | 0.00884902 | CS |
| 12 | -0.00916 | -56.3345633456 | 0.01626 | 0.0195 | 0.0045 | 257169 | 0.00952607 | CS |
| 26 | -0.0112 | -61.2021857923 | 0.0183 | 0.025 | 0.0045 | 198011 | 0.01264419 | CS |
| 52 | -0.0111 | -60.989010989 | 0.0182 | 0.03 | 0.0045 | 169482 | 0.0161493 | CS |
| 156 | -0.0449 | -86.3461538462 | 0.052 | 0.0568 | 0.003 | 305746 | 0.02169298 | CS |
| 260 | -0.0069 | -49.2857142857 | 0.014 | 0.1199 | 0.003 | 568166 | 0.03581537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734992400 | 0.006 | -0.0034 | -36.17 | 0.006 | 0.006 | 0.006 | 90200 |
| 1734733560 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1734647160 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1734560760 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1734474360 | 0.0094 | -5.0E-5 | -0.53 | 0.0094 | 0.0094 | 0.0065 | 167954 |
| 1734388140 | 0.00945 | -1.5E-5 | -0.16 | 0.00945 | 0.00945 | 0.00945 | 10000 |
| 1734128940 | 0.009465 | 2.5E-5 | 0.26 | 0.0095 | 0.0095 | 0.0094 | 90300 |
| 1734042480 | 0.00944 | -6.0E-5 | -0.63 | 0.0057 | 0.00944 | 0.0057 | 41000 |
| 1733955900 | 0.0095 | -0.0001 | -1.04 | 0.0088 | 0.00955 | 0.0088 | 21175 |
| 1733869200 | 0.0095999 | 0.0020999 | 28.00 | 0.0055 | 0.0095999 | 0.0055 | 82350 |
| 1733782800 | 0.0075 | 0.0014 | 22.95 | 0.00705 | 0.0095 | 0.0055 | 368906 |
| 1733523600 | 0.0061 | -0.0029 | -32.22 | 0.00764 | 0.00764 | 0.0061 | 140000 |
| 1733437500 | 0.009 | -0.0007 | -7.22 | 0.009 | 0.009 | 0.009 | 10000 |
| 1733350980 | 0.0097 | 0 | 0.00 | 0.0061 | 0.0097 | 0.0061 | 55000 |
| 1733264700 | 0.0097 | 0.0018 | 22.78 | 0.00645 | 0.0099 | 0.00555 | 895430 |
| 1733178180 | 0.0079 | -0.0001 | -1.25 | 0.0066 | 0.0079 | 0.0066 | 391000 |
| 1732918200 | 0.008 | -0.0019 | -19.19 | 0.00755 | 0.01 | 0.00665 | 122611 |
| 1732746540 | 0.0099 | -0.0001 | -1.00 | 0.00995 | 0.00995 | 0.0099 | 12700 |
| 1732660140 | 0.01 | 0 | 0.00 | 0.0078 | 0.01 | 0.0078 | 466537 |
| 1732573560 | 0.01 | 0.0045 | 81.82 | 0.01 | 0.01 | 0.01 | 20000 |
| 1732314000 | 0.0055 | -0.00898 | -62.02 | 0.0081 | 0.0081 | 0.0045 | 736325 |
| 1732227600 | 0.01448 | 0 | 0.00 | 0.01448 | 0.01448 | 0.01448 | 0 |
| 1732141200 | 0.01448 | 0 | 0.00 | 0.01448 | 0.01448 | 0.01448 | 0 |
| 1732054800 | 0.01448 | 0.00458 | 46.26 | 0.01448 | 0.01448 | 0.01448 | 1500 |
| 1731968640 | 0.0099 | 0.0014 | 16.47 | 0.018 | 0.018 | 0.0061 | 290000 |
| 1731709260 | 0.0085 | 0.0025 | 41.67 | 0.01 | 0.01 | 0.006325 | 733944 |
| 1731622800 | 0.006 | -0.0002 | -3.23 | 0.0071 | 0.00755 | 0.0045 | 2106003 |
| 1731536760 | 0.0062 | -0.003 | -32.61 | 0.0081499 | 0.0095999 | 0.0062 | 312221 |
| 1731450480 | 0.0092 | -0.0003 | -3.16 | 0.0092999 | 0.0092999 | 0.0059 | 516690 |
| 1731363600 | 0.0095 | -0.0005 | -5.00 | 0.0095 | 0.0095 | 0.0087 | 1154235 |
| 1731104400 | 0.01 | -0.003 | -23.08 | 0.0123 | 0.013 | 0.00909 | 876090 |
| 1731018000 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1730931600 | 0.013 | -0.0005 | -3.70 | 0.01345 | 0.01345 | 0.013 | 155800 |
| 1730845680 | 0.0135 | -0.0004 | -2.88 | 0.0135 | 0.0135 | 0.0135 | 4587 |
| 1730755620 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1730496420 | 0.0139 | -0.002 | -12.58 | 0.015 | 0.015 | 0.01345 | 169500 |
| 1730409780 | 0.0159 | -0.0036 | -18.46 | 0.0117 | 0.0193 | 0.0117 | 23239 |
| 1730323500 | 0.0195 | 0.0056 | 40.29 | 0.01185 | 0.0195 | 0.01185 | 30000 |
| 1730237280 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1730150880 | 0.0139 | 0.0019 | 15.83 | 0.01205 | 0.0139 | 0.01205 | 15000 |
| 1729891500 | 0.012 | -0.00075 | -5.88 | 0.012 | 0.012 | 0.012 | 20000 |
| 1729805160 | 0.0127499 | 0.0007499 | 6.25 | 0.01218 | 0.0127499 | 0.011 | 24364 |
| 1729718940 | 0.012 | -5.0E-5 | -0.41 | 0.011 | 0.01344 | 0.01 | 306564 |
| 1729632300 | 0.01205 | 5.0E-5 | 0.42 | 0.012525 | 0.012525 | 0.01205 | 20500 |
| 1729545600 | 0.012 | -0.00165 | -12.09 | 0.0106 | 0.01355 | 0.0106 | 57900 |
| 1729286400 | 0.01365 | 0 | 0.00 | 0.01365 | 0.01365 | 0.01365 | 0 |
| 1729200000 | 0.01365 | -0.00085 | -5.86 | 0.01365 | 0.01365 | 0.01365 | 2000 |
| 1729113960 | 0.0145 | 0.0025 | 20.83 | 0.01085 | 0.0147 | 0.01085 | 363100 |
| 1729027680 | 0.012 | -0.0005 | -4.00 | 0.012 | 0.012 | 0.0101 | 219939 |
| 1728941220 | 0.0125 | -0.00034 | -2.65 | 0.0114 | 0.0137 | 0.0114 | 127500 |
| 1728681900 | 0.01284 | -0.00055 | -4.11 | 0.0125 | 0.0152 | 0.0113 | 227505 |
| 1728595560 | 0.01339 | -0.00085 | -5.97 | 0.01446 | 0.0152 | 0.0125 | 100000 |
| 1728508800 | 0.01424 | 0.00124 | 9.54 | 0.0115999 | 0.01455 | 0.0106 | 409200 |
| 1728422580 | 0.013 | -0.00025 | -1.89 | 0.01274 | 0.013 | 0.01274 | 19700 |
| 1728336000 | 0.01325 | -0.00295 | -18.21 | 0.015 | 0.01719 | 0.0106 | 346600 |
| 1728077220 | 0.0162 | -0.00115 | -6.63 | 0.0154 | 0.0175 | 0.015 | 301300 |
| 1727990760 | 0.01735 | -0.00205 | -10.57 | 0.01692 | 0.0195 | 0.0152 | 22000 |
| 1727904000 | 0.0194 | 0.00174 | 9.85 | 0.0177 | 0.0194 | 0.0172399 | 80000 |
| 1727818140 | 0.01766 | 0.00067 | 3.94 | 0.01626 | 0.01774 | 0.016 | 100000 |
| 1727731380 | 0.01699 | -0.00286 | -14.41 | 0.018 | 0.0199 | 0.0141 | 987855 |
| 1727472000 | 0.01985 | 0.001175 | 6.29 | 0.0162 | 0.01985 | 0.01535 | 252425 |
| 1727386200 | 0.018675 | -0.003325 | -15.11 | 0.0153 | 0.018675 | 0.0152 | 275580 |
| 1727299200 | 0.022 | -0.001975 | -8.24 | 0.023935 | 0.023935 | 0.0152 | 347580 |
| 1727212800 | 0.023975 | -2.5E-5 | -0.10 | 0.0151 | 0.023975 | 0.0151 | 24000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
