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 )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 0.1800 0.1800 0.1700 0.1700 149,000 +0.01(+3.03%)
Oct 28, 2022 0.1750 0.1750 0.1650 0.1650 170,520 -0.01(-2.94%)
Oct 27, 2022 0.1700 0.1800 0.1650 0.1700 179,000 -0.01(-5.56%)
Oct 26, 2022 0.1850 0.1850 0.1750 0.1800 235,862 -0.01(-2.70%)
Oct 25, 2022 0.1850 0.1900 0.1750 0.1850 400,851 +0.00(+0.00%)
Oct 24, 2022 0.1850 0.1900 0.1800 0.1850 335,378 +0.02(+12.12%)
Oct 21, 2022 0.1500 0.1650 0.1400 0.1650 357,452 +0.02(+13.79%)
Oct 20, 2022 0.1300 0.1550 0.1250 0.1450 1,028,988 +0.02(+16.00%)
Oct 19, 2022 0.1200 0.1250 0.1150 0.1250 205,280 +0.01(+13.64%)
Oct 18, 2022 0.1200 0.1200 0.1100 0.1100 8,705 -0.01(-8.33%)
Oct 17, 2022 0.1100 0.1200 0.1100 0.1200 11,775 +0.01(+9.09%)
Oct 14, 2022 0.1150 0.1150 0.1100 0.1100 4,410 -0.01(-8.33%)
Oct 13, 2022 0.1350 0.1350 0.1200 0.1200 27,526 -0.02(-14.29%)
Oct 12, 2022 0.1250 0.1400 0.1250 0.1400 35,000 +0.01(+7.69%)
Oct 11, 2022 0.1200 0.1300 0.1200 0.1300 27,667 -0.01(-10.34%)
Oct 07, 2022 0.1450 0 +0.01(+11.54%)
Oct 06, 2022 0.1250 0.1350 0.1250 0.1300 119,558 +0.01(+8.33%)
Oct 05, 2022 0.1100 0.1250 0.1100 0.1200 415,761 +0.01(+9.09%)
Oct 04, 2022 0.1000 0.1150 0.0950 0.1100 3,020,238 +0.01(+15.79%)
Oct 03, 2022 0.0950 0.0950 0.0850 0.0950 350,662 +0.01(+5.56%)
Sep 30, 2022 0.0950 0.0950 0.0850 0.0900 49,983 +0.00(+5.88%)
Sep 29, 2022 0.0800 0.0850 0.0800 0.0850 107,000 +0.01(+6.25%)
Sep 28, 2022 0.0800 0.0800 0.0800 0.0800 64,000 +0.01(+6.67%)
Sep 27, 2022 0.0800 0.0800 0.0750 0.0750 40,000 +0.00(+0.00%)
Sep 26, 2022 0.0750 0.0800 0.0750 0.0750 370,000 +0.00(+0.00%)
Sep 23, 2022 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
Sep 22, 2022 0.0750 0.0750 0.0750 0.0750 49,000 +0.00(+7.14%)
Sep 21, 2022 0.0700 0.0750 0.0700 0.0700 199,000 +0.00(+0.00%)
Sep 20, 2022 0.0650 0.0700 0.0650 0.0700 48,200 +0.01(+7.69%)
Sep 19, 2022 0.0700 0.0700 0.0650 0.0650 137,000 -0.01(-13.33%)
Sep 16, 2022 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Sep 15, 2022 0.0750 0.0750 0.0750 0.0750 450,200 +0.00(+7.14%)
Sep 14, 2022 0.0700 0.0700 0.0700 0.0700 203,438 +0.01(+7.69%)
Sep 12, 2022 0.0650 500 +0.00(+0.00%)
Sep 09, 2022 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0650 0.0650 37,920 -0.01(-7.14%)
Sep 06, 2022 0.0700 0 +0.00(+0.00%)
Sep 01, 2022 0.0700 0 -0.00(-6.67%)
Aug 31, 2022 0.0750 0.0750 0.0750 0.0750 12,800 +0.00(+0.00%)
Aug 30, 2022 0.0750 0.0750 0.0650 0.0750 54,634 -0.01(-6.25%)
Aug 29, 2022 0.0750 0.0800 0.0750 0.0800 694,500 +0.01(+23.08%)
Aug 25, 2022 0.0650 100 -0.01(-7.14%)
Aug 22, 2022 0.0700 0 -0.00(-6.67%)
Aug 19, 2022 0.0700 0.0750 0.0700 0.0750 69,252 +0.00(+0.00%)
Aug 17, 2022 0.0750 0 -0.01(-6.25%)
Aug 16, 2022 0.0750 0.0800 0.0750 0.0800 3,000 +0.00(+0.00%)
Aug 15, 2022 0.0800 0.0800 0.0800 0.0800 1,015 +0.01(+6.67%)
Aug 11, 2022 0.0750 0 +0.00(+7.14%)
Aug 10, 2022 0.0700 0.0700 0.0700 0.0700 6,280 +0.00(+0.00%)
Aug 09, 2022 0.0750 0.0750 0.0700 0.0700 30,156 -0.00(-6.67%)
Aug 08, 2022 0.0750 0.0750 0.0750 0.0750 4,350 +0.00(+0.00%)
Aug 05, 2022 0.0800 0.0800 0.0750 0.0750 9,000 -0.00(-3.85%)
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.