Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moovly Media Inc (TSV: MVY )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 109,000 +0.00(+0.00%)
Jan 30, 2024 0.0450 0.0450 0.0400 0.0400 168,000 +0.00(+0.00%)
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 73,000 +0.00(+0.00%)
Jan 25, 2024 0.0400 0 +0.00(+0.00%)
Jan 22, 2024 0.0400 0 +0.00(+0.00%)
Jan 18, 2024 0.0400 0 +0.00(+0.00%)
Jan 17, 2024 0.0450 0.0450 0.0400 0.0400 36,533 -0.01(-20.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 191,513 +0.00(+0.00%)
Jan 12, 2024 0.0450 0.0500 0.0450 0.0500 9,962,000 +0.01(+11.11%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 2,100 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 1,023,000 -0.01(-10.00%)
Jan 08, 2024 0.0500 500 +0.01(+11.11%)
Jan 04, 2024 0.0450 0 -0.01(-10.00%)
Jan 03, 2024 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 111,000 +0.00(+12.50%)
Dec 29, 2023 0.0400 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0500 0.0400 0.0400 149,000 -0.00(-11.11%)
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 156,950 -0.01(-10.00%)
Dec 22, 2023 0.0500 0 +0.01(+25.00%)
Dec 21, 2023 0.0400 0.0400 0.0350 0.0400 74,500 +0.00(+14.29%)
Dec 20, 2023 0.0450 0.0450 0.0350 0.0350 184,000 -0.00(-12.50%)
Dec 19, 2023 0.0450 0.0450 0.0400 0.0400 263,600 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0450 0.0350 0.0400 41,110 +0.00(+0.00%)
Dec 15, 2023 0.0350 0.0400 0.0350 0.0400 5,500 +0.00(+0.00%)
Dec 14, 2023 0.0400 0.0450 0.0400 0.0400 106,000 +0.00(+14.29%)
Dec 08, 2023 0.0350 0 +0.00(+0.00%)
Dec 06, 2023 0.0350 0 -0.01(-22.22%)
Dec 05, 2023 0.0450 0.0450 0.0350 0.0450 2,199,500 -0.01(-10.00%)
Dec 01, 2023 0.0500 0 +0.01(+11.11%)
Nov 30, 2023 0.0500 0.0500 0.0450 0.0450 28,099 -0.01(-10.00%)
Nov 29, 2023 0.0500 0.0550 0.0500 0.0500 1,490,070 +0.00(+0.00%)
Nov 28, 2023 0.0500 0.0500 0.0500 0.0500 14,100 -0.01(-16.67%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Nov 24, 2023 0.0550 0.0550 0.0550 0.0550 11,000 -0.01(-15.38%)
Nov 23, 2023 0.0650 0.0650 0.0650 0.0650 108,880 +0.01(+18.18%)
Nov 22, 2023 0.0600 0.0600 0.0550 0.0550 46,000 -0.00(-8.33%)
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 16, 2023 0.0650 0 -0.01(-7.14%)
Nov 15, 2023 0.0700 0.0700 0.0700 0.0700 6,666 -0.00(-6.67%)
Nov 13, 2023 0.0750 0 -0.01(-6.25%)
Nov 10, 2023 0.0700 0.0800 0.0700 0.0800 25,300 +0.01(+23.08%)
Nov 09, 2023 0.0550 0.0650 0.0550 0.0650 85,000 +0.01(+8.33%)
Nov 07, 2023 0.0600 0 +0.00(+0.00%)
Nov 06, 2023 0.0650 0.0650 0.0600 0.0600 145,000 -0.01(-7.69%)
Nov 03, 2023 0.0650 0.0700 0.0650 0.0650 74,199 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0750 0.0650 0.0650 83,350 -0.01(-7.14%)
Nov 01, 2023 0.0700 0.0700 0.0700 0.0700 308,000 +0.02(+27.27%)
Oct 31, 2023 0.0600 0.0600 0.0550 0.0550 303,000 +0.00(+0.00%)
Oct 30, 2023 0.0800 0.0800 0.0550 0.0550 4,900 +0.00(+0.00%)
Oct 27, 2023 0.0600 0.0600 0.0550 0.0550 79,000 +0.00(+0.00%)
Oct 26, 2023 0.0650 0.0650 0.0500 0.0550 31,170 -0.02(-26.67%)
Oct 25, 2023 0.0500 0.0750 0.0500 0.0750 46,233 +0.02(+50.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 93,000 +0.00(+0.00%)
Oct 23, 2023 0.0450 0.0500 0.0450 0.0500 136,000 +0.01(+11.11%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Oct 19, 2023 0.0450 0.0450 0.0400 0.0400 103,750 -0.00(-11.11%)
Oct 18, 2023 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+12.50%)
Oct 16, 2023 0.0400 0 +0.00(+14.29%)
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 1,176 -0.00(-12.50%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+14.29%)
Oct 10, 2023 0.0400 0.0400 0.0350 0.0350 101,000 +0.00(+0.00%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 1,107 +0.00(+0.00%)
Oct 02, 2023 0.0350 0 -0.00(-12.50%)
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Sep 28, 2023 0.0400 0.0450 0.0400 0.0400 472,000 +0.00(+14.29%)
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 153,159 -0.00(-11.11%)
Sep 22, 2023 0.0450 0 -0.01(-10.00%)
Sep 21, 2023 0.0450 0.0500 0.0400 0.0500 57,500 +0.00(+0.00%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Sep 19, 2023 0.0450 0.0450 0.0450 0.0450 125,000 -0.01(-10.00%)
Sep 18, 2023 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Sep 15, 2023 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Sep 14, 2023 0.0450 0.0450 0.0400 0.0450 46,500 +0.00(+0.00%)
Sep 13, 2023 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Sep 12, 2023 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Sep 11, 2023 0.0400 0.0450 0.0400 0.0450 17,001 +0.00(+12.50%)
Sep 08, 2023 0.0450 0.0450 0.0400 0.0400 47,435 +0.00(+0.00%)
Sep 06, 2023 0.0400 0 +0.00(+0.00%)
Sep 05, 2023 0.0450 0.0450 0.0400 0.0400 42,000 -0.00(-11.11%)
Sep 01, 2023 0.0450 0 +0.00(+12.50%)
Aug 31, 2023 0.0450 0.0450 0.0400 0.0400 140,600 -0.00(-11.11%)
Aug 30, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Aug 28, 2023 0.0450 0 +0.00(+0.00%)
Aug 25, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 52,035 -0.01(-10.00%)
Aug 23, 2023 0.0500 0.0500 0.0500 0.0500 89,000 +0.01(+11.11%)
Aug 22, 2023 0.0450 0.0450 0.0450 0.0450 125,606 -0.01(-10.00%)
Aug 21, 2023 0.0400 0.0500 0.0400 0.0500 859,500 +0.01(+11.11%)
Aug 18, 2023 0.0450 0.0450 0.0450 0.0450 88,500 -0.01(-10.00%)
Aug 16, 2023 0.0500 0 +0.00(+0.00%)
Aug 14, 2023 0.0500 0 +0.01(+11.11%)
Aug 11, 2023 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-10.00%)
Aug 10, 2023 0.0450 0.0500 0.0450 0.0500 19,000 +0.01(+11.11%)
Aug 09, 2023 0.0450 0.0450 0.0450 0.0450 43,300 +0.00(+0.00%)
Aug 08, 2023 0.0450 0.0450 0.0450 0.0450 2,045 +0.00(+0.00%)
Aug 03, 2023 0.0450 0 +0.00(+0.00%)
Aug 02, 2023 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Aug 01, 2023 0.0500 0.0500 0.0450 0.0450 42,648 +0.00(+0.00%)
Jul 31, 2023 0.0450 0.0450 0.0450 0.0450 21,000 -0.01(-10.00%)
Jul 28, 2023 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Jul 25, 2023 0.0500 0 +0.00(+0.00%)
Jul 24, 2023 0.0500 0.0550 0.0500 0.0500 66,000 -0.00(-9.09%)
Jul 21, 2023 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+0.00%)
Jul 20, 2023 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Jul 19, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 8,500 +0.00(+0.00%)
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 43,000 -0.00(-9.09%)
Jul 13, 2023 0.0550 0 +0.00(+0.00%)
Jul 12, 2023 0.0550 0.0550 0.0550 0.0550 2,339 +0.00(+10.00%)
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 86,973 +0.00(+0.00%)
Jul 10, 2023 0.0600 0.0600 0.0500 0.0500 25,200 -0.01(-23.08%)
Jul 06, 2023 0.0650 0 +0.01(+18.18%)
Jul 05, 2023 0.0600 0.0600 0.0550 0.0550 35,100 -0.00(-8.33%)
Jun 30, 2023 0.0600 0 +0.01(+20.00%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 73,060 +0.00(+0.00%)
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 39,550 -0.00(-9.09%)
Jun 23, 2023 0.0550 0 +0.00(+0.00%)
Jun 22, 2023 0.0550 0.0550 0.0550 0.0550 37,700 -0.00(-8.33%)
Jun 20, 2023 0.0600 100 +0.00(+9.09%)
Jun 16, 2023 0.0550 0 -0.00(-8.33%)
Jun 15, 2023 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Jun 13, 2023 0.0700 99 +0.01(+16.67%)
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Jun 09, 2023 0.0650 0.0650 0.0650 0.0650 13,016 +0.00(+0.00%)
Jun 08, 2023 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Jun 07, 2023 0.0650 0.0650 0.0600 0.0650 328,000 -0.01(-7.14%)
Jun 05, 2023 0.0700 0 +0.00(+0.00%)
Jun 01, 2023 0.0700 4 +0.01(+7.69%)
May 31, 2023 0.0650 0.0650 0.0650 0.0650 23,010 -0.01(-7.14%)
May 30, 2023 0.0700 0.0700 0.0650 0.0700 48,508 +0.00(+0.00%)
May 29, 2023 0.0700 0.0700 0.0700 0.0700 44,000 +0.00(+0.00%)
May 26, 2023 0.0650 0.0700 0.0650 0.0700 546,000 +0.01(+7.69%)
May 25, 2023 0.0650 0.0650 0.0650 0.0650 81,000 -0.01(-7.14%)
May 24, 2023 0.0700 0.0700 0.0700 0.0700 16,000 -0.01(-12.50%)
May 23, 2023 0.0600 0.0800 0.0600 0.0800 5,150 +0.01(+14.29%)
May 19, 2023 0.0700 0 +0.00(+0.00%)
May 18, 2023 0.0700 0.0700 0.0700 0.0700 14,000 -0.00(-6.67%)
May 17, 2023 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
May 16, 2023 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
May 15, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
May 12, 2023 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
May 11, 2023 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
May 10, 2023 0.0700 0.0700 0.0700 0.0700 128,000 -0.00(-6.67%)
May 09, 2023 0.0750 0.0750 0.0750 0.0750 2,150 +0.00(+0.00%)
May 08, 2023 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+7.14%)
May 05, 2023 0.0750 0.0750 0.0700 0.0700 103,229 -0.00(-6.67%)
May 04, 2023 0.0700 0.0750 0.0700 0.0750 63,000 +0.00(+7.14%)
May 02, 2023 0.0700 0 -0.00(-6.67%)
May 01, 2023 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+7.14%)
Apr 28, 2023 0.0800 0.0800 0.0700 0.0700 22,000 -0.00(-6.67%)
Apr 27, 2023 0.0750 0.0750 0.0750 0.0750 108,000 +0.00(+0.00%)
Apr 26, 2023 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Apr 25, 2023 0.0700 0.0700 0.0650 0.0700 61,000 +0.00(+0.00%)
Apr 24, 2023 0.0750 0.0750 0.0700 0.0700 137,333 -0.01(-17.65%)
Apr 20, 2023 0.0850 391 +0.01(+6.25%)
Apr 19, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 18, 2023 0.0850 0.0850 0.0800 0.0800 46,000 -0.01(-11.11%)
Apr 17, 2023 0.0850 0.0950 0.0850 0.0900 11,000 +0.00(+0.00%)
Apr 14, 2023 0.1000 0.1050 0.0900 0.0900 52,000 +0.00(+5.88%)
Apr 13, 2023 0.0900 0.0900 0.0850 0.0850 34,000 +0.00(+0.00%)
Apr 12, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Apr 11, 2023 0.0750 0.0800 0.0750 0.0800 89,200 +0.00(+0.00%)
Apr 10, 2023 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Apr 06, 2023 0.0800 0 -0.01(-5.88%)
Apr 05, 2023 0.0800 0.0850 0.0800 0.0850 57,100 +0.01(+13.33%)
Apr 04, 2023 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
Apr 03, 2023 0.0800 0.0850 0.0800 0.0800 88,075 -0.01(-5.88%)
Mar 31, 2023 0.0900 0.0900 0.0850 0.0850 15,153 +0.00(+0.00%)
Mar 30, 2023 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Mar 28, 2023 0.0900 0 +0.00(+5.88%)
Mar 27, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 24, 2023 0.0900 0.0900 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 23, 2023 0.0900 0.0900 0.0900 0.0900 94,000 +0.00(+0.00%)
Mar 22, 2023 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Mar 21, 2023 0.0850 0.0900 0.0850 0.0900 200,000 +0.00(+0.00%)
Mar 20, 2023 0.0900 0.0900 0.0900 0.0900 17,775 +0.00(+5.88%)
Mar 16, 2023 0.0850 0 +0.00(+0.00%)
Mar 15, 2023 0.0950 0.0950 0.0800 0.0850 550,632 -0.01(-10.53%)
Mar 14, 2023 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Mar 13, 2023 0.0900 0.0900 0.0900 0.0900 4,700 -0.01(-5.26%)
Mar 10, 2023 0.1000 0.1000 0.0950 0.0950 40,620 -0.01(-5.00%)
Mar 09, 2023 0.1100 0.1100 0.1000 0.1000 171,908 +0.00(+0.00%)
Mar 08, 2023 0.1100 0.1100 0.1000 0.1000 92,608 -0.01(-13.04%)
Mar 07, 2023 0.1150 0.1150 0.1150 0.1150 25,500 -0.00(-4.17%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 17,535 +0.00(+0.00%)
Mar 03, 2023 0.1250 0.1250 0.1200 0.1200 45,500 -0.01(-4.00%)
Mar 02, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 01, 2023 0.1200 0.1200 0.1200 0.1200 29,300 +0.00(+4.35%)
Feb 28, 2023 0.1200 0.1200 0.1150 0.1150 100,100 -0.01(-8.00%)
Feb 27, 2023 0.1200 0.1250 0.1150 0.1250 328,500 +0.01(+8.70%)
Feb 23, 2023 0.1150 400 +0.00(+0.00%)
Feb 22, 2023 0.1150 0.1150 0.1150 0.1150 26,000 +0.01(+4.55%)
Feb 21, 2023 0.1200 0.1200 0.1100 0.1100 1,218,204 -0.01(-8.33%)
Feb 16, 2023 0.1200 0 -0.01(-4.00%)
Feb 15, 2023 0.1250 0.1250 0.1250 0.1250 71,650 +0.00(+0.00%)
Feb 14, 2023 0.1250 0.1300 0.1250 0.1250 192,300 +0.00(+0.00%)
Feb 13, 2023 0.1300 0.1350 0.1250 0.1250 61,257 -0.01(-3.85%)
Feb 10, 2023 0.1300 0.1300 0.1300 0.1300 32,500 +0.00(+0.00%)
Feb 09, 2023 0.1350 0.1350 0.1300 0.1300 144,700 -0.01(-7.14%)
Feb 08, 2023 0.1550 0.1550 0.1350 0.1400 264,621 -0.01(-9.68%)
Feb 07, 2023 0.1600 0.1600 0.1450 0.1550 1,166,200 +0.01(+10.71%)
Feb 06, 2023 0.1350 0.1600 0.1350 0.1400 1,276,347 +0.01(+3.70%)
Feb 03, 2023 0.1300 0.1350 0.1200 0.1350 355,572 +0.02(+17.39%)
Feb 02, 2023 0.1100 0.1150 0.1100 0.1150 105,847 +0.01(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.