MVNT

Movement Industries (PK) Historical Data

MVNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 0.048 -0.0007 -1.44% 0.052 0.052 0.0474 252,566
Jun 22 2021 0.0487 -0.0048 -8.97% 0.054 0.0568 0.048 778,955
Jun 21 2021 0.0535 0.0005 0.94% 0.053 0.057 0.0506 1,020,823
Jun 18 2021 0.053 0.00 +0.00% 0.047 0.057 0.0398 0
Jun 18 2021 0.053 0.0078 17.26% 0.047 0.057 0.0398 1,951,650
Jun 17 2021 0.0452 0.0036 8.65% 0.0448 0.0452 0.0386 2,778,971
Jun 16 2021 0.0416 0.00 +0.00% 0.0412 0.045 0.038 0
Jun 16 2021 0.0416 -0.0034 -7.56% 0.0412 0.045 0.038 739,654
Jun 15 2021 0.045 0.00 +0.00% 0.047 0.047 0.041 0
Jun 15 2021 0.045 0.00205 4.77% 0.047 0.047 0.041 396,283
Jun 14 2021 0.04295 0.00396 10.16% 0.0385 0.0449 0.03603 1,329,155
Jun 11 2021 0.03899 -0.00301 -7.17% 0.04 0.0434 0.038 747,281
Jun 10 2021 0.042 0.0041 10.82% 0.0379 0.04891 0.036 2,728,633
Jun 09 2021 0.0379 0.00 +0.00% 0.036 0.0401 0.03495 0
Jun 09 2021 0.0379 0.0019 5.28% 0.036 0.0401 0.03495 1,246,703
Jun 08 2021 0.036 0.00 +0.00% 0.0378 0.0401 0.0355 0
Jun 08 2021 0.036 -0.002 -5.26% 0.0378 0.0401 0.0355 981,915
Jun 07 2021 0.038 0.0002 0.53% 0.03885 0.0405 0.035 796,411
Jun 04 2021 0.0378 0.00 +0.00% 0.03775 0.0407 0.0357 0
Jun 04 2021 0.0378 0.0012 3.28% 0.03775 0.0407 0.0357 1,391,034
Jun 03 2021 0.0366 0.00 +0.00% 0.0443 0.0444 0.035 0
Jun 03 2021 0.0366 -0.0034 -8.5% 0.0443 0.0444 0.035 3,381,901
Jun 02 2021 0.04 -0.0009 -2.2% 0.0399 0.0429 0.0381 1,001,741
Jun 01 2021 0.0409 0.00 +0.00% 0.0385 0.0444 0.035 0
Jun 01 2021 0.0409 0.0024 6.23% 0.0385 0.0444 0.035 227,420
May 31 2021 0.0385 0.00 +0.00% 0.035 0.042 0.034 0
May 28 2021 0.0385 0.00 +0.00% 0.035 0.042 0.034 0
May 28 2021 0.0385 -0.0005 -1.28% 0.035 0.042 0.034 1,795,351
May 27 2021 0.039 -0.011 -22.0% 0.041 0.05 0.0378 3,230,489
May 26 2021 0.05 0.0107 27.23% 0.0317 0.05 0.0317 8,125,395
May 25 2021 0.0393 0.00 +0.00% 0.042 0.0479 0.035 0
May 25 2021 0.0393 -0.0027 -6.43% 0.042 0.0479 0.035 3,847,840
May 24 2021 0.042 0.00 +0.00% 0.0491 0.0506 0.04125 0
May 24 2021 0.042 -0.00995 -19.15% 0.0491 0.0506 0.04125 3,974,058
May 21 2021 0.05195 -0.0068 -11.57% 0.0526 0.061 0.041 4,800,794
May 20 2021 0.05875 -0.00425 -6.75% 0.06 0.072 0.0527 3,232,580
May 19 2021 0.063 0.00 +0.00% 0.0526 0.0793 0.0525 0
May 19 2021 0.063 0.00401 6.8% 0.0526 0.0793 0.0525 9,598,948
May 18 2021 0.05899 -0.00515 -8.03% 0.06775 0.06775 0.0465 3,769,756
May 17 2021 0.06414 0.00 +0.00% 0.078 0.078 0.0605 0
May 17 2021 0.06414 -0.01086 -14.48% 0.078 0.078 0.0605 2,618,403
May 14 2021 0.075 0.006 8.7% 0.0725 0.08 0.06884 2,199,440
May 13 2021 0.069 -0.0095 -12.1% 0.0842 0.0842 0.0611 5,442,010
May 12 2021 0.0785 -0.0045 -5.42% 0.082 0.0888 0.0711 3,757,744
May 11 2021 0.083 0.00 +0.00% 0.096 0.096 0.079 0
May 11 2021 0.083 -0.0031 -3.6% 0.096 0.096 0.079 3,564,443
May 10 2021 0.0861 -0.0089 -9.37% 0.0985 0.1035 0.076 12,635,664
May 07 2021 0.095 -0.0025 -2.56% 0.096 0.1009 0.0795 3,879,869
May 06 2021 0.0975 0.00 +0.00% 0.0999 0.109 0.09325 0
May 06 2021 0.0975 0.00175 1.83% 0.0999 0.109 0.09325 3,554,463
May 05 2021 0.09575 0.0018 1.92% 0.096 0.0997 0.0805 2,948,368
May 04 2021 0.09395 0.00495 5.56% 0.0835 0.1065 0.0712 9,138,440
May 03 2021 0.089 0.00 +0.00% 0.0895 0.1199 0.07 0
May 03 2021 0.089 0.029 48.33% 0.0895 0.1199 0.07 28,393,977
Apr 30 2021 0.06 0.0361 151.05% 0.02215 0.06 0.02215 23,801,681
Apr 29 2021 0.0239 0.00 +0.00% 0.02295 0.0239 0.0204 0
Apr 29 2021 0.0239 0.00 0.0% 0.02295 0.0239 0.0204 352,426
Apr 28 2021 0.0239 0.00 +0.00% 0.023 0.025 0.0203 0
Apr 28 2021 0.0239 0.0009 3.91% 0.023 0.025 0.0203 2,449,042
Apr 27 2021 0.023 0.002 9.52% 0.0202 0.023 0.0195 2,811,036
Apr 26 2021 0.021 -0.0009 -4.11% 0.0225 0.0225 0.021 221,392
Apr 23 2021 0.0219 0.00 +0.00% 0.02 0.0219 0.0199 0
Apr 23 2021 0.0219 -0.00005 -0.23% 0.02 0.0219 0.0199 179,068
Apr 22 2021 0.02195 -0.00105 -4.57% 0.0205 0.0229 0.0205 345,639
Apr 21 2021 0.023 0.00 +0.00% 0.023 0.023 0.0199 0
Apr 21 2021 0.023 0.002 9.52% 0.023 0.023 0.0199 81,814
Apr 20 2021 0.021 -0.0007 -3.23% 0.022 0.022 0.0199 106,471
Apr 19 2021 0.0217 0.00 +0.00% 0.022 0.0229 0.0196 0
Apr 19 2021 0.0217 -0.0006 -2.69% 0.022 0.0229 0.0196 767,554
Apr 16 2021 0.0223 -0.0017 -7.08% 0.0255 0.0255 0.0207 241,215
Apr 15 2021 0.024 0.00 +0.00% 0.023 0.024 0.02033 0
Apr 15 2021 0.024 0.001 4.35% 0.023 0.024 0.02033 334,237
Apr 14 2021 0.023 -0.001 -4.17% 0.023 0.023 0.022 136,000
Apr 13 2021 0.024 0.00 0.0% 0.02307 0.0255 0.02307 109,600
Apr 12 2021 0.024 0.00 +0.00% 0.0221 0.026 0.02205 0
Apr 12 2021 0.024 0.0029 13.74% 0.0221 0.026 0.02205 377,594
Apr 09 2021 0.0211 -0.0019 -8.26% 0.021 0.0225 0.0201 284,628
Apr 08 2021 0.023 -0.001 -4.17% 0.023 0.023 0.023 40,000
Apr 07 2021 0.024 0.00 +0.00% 0.0198 0.024 0.0198 0
Apr 07 2021 0.024 0.004 20.0% 0.0198 0.024 0.0198 331,887
Apr 06 2021 0.02 -0.001 -4.76% 0.022 0.022 0.02 60,019
Apr 05 2021 0.021 -0.0008 -3.67% 0.0203 0.021 0.0195 297,241
Apr 02 2021 0.0218 0.00 +0.00% 0.0209 0.0218 0.0209 0
Apr 01 2021 0.0218 -0.0002 -0.91% 0.0209 0.0218 0.0209 10,609
Mar 31 2021 0.022 0.00 +0.00% 0.022 0.022 0.02 0
Mar 31 2021 0.022 -0.001 -4.35% 0.022 0.022 0.02 223,823
Mar 30 2021 0.023 0.0015 6.98% 0.02254 0.0235 0.02 203,100
Mar 29 2021 0.0215 -0.003 -12.24% 0.0267 0.0267 0.01995 1,300,469
Mar 26 2021 0.0245 0.0006 2.51% 0.023 0.026 0.023 555,458


Your Recent History
USOTC
MVNT
Movement I..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.