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 UNCHANGED
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 (%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 30, 2021 0.1050 0.1150 0.1050 0.1100 92,001 +0.00(+0.00%)
Dec 29, 2021 0.1150 0.1150 0.1100 0.1100 266,982 -0.01(-4.35%)
Dec 24, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2021 0.1200 0.1200 0.1150 0.1150 185,001 +0.00(+0.00%)
Dec 22, 2021 0.1150 0.1150 0.1150 0.1150 593,011 +0.00(+0.00%)
Dec 21, 2021 0.1100 0.1150 0.1100 0.1150 118,532 +0.01(+4.55%)
Dec 20, 2021 0.1100 0.1150 0.1100 0.1100 64,571 -0.01(-4.35%)
Dec 17, 2021 0.1150 0.1150 0.1150 0.1150 75,120 -0.00(-4.17%)
Dec 16, 2021 0.1250 0.1250 0.1200 0.1200 11,100 -0.01(-4.00%)
Dec 15, 2021 0.1200 0.1250 0.1200 0.1250 74,354 +0.01(+8.70%)
Dec 14, 2021 0.1150 0.1150 0.1150 0.1150 3,510 +0.01(+4.55%)
Dec 13, 2021 0.1150 0.1200 0.1100 0.1100 178,922 -0.01(-12.00%)
Dec 10, 2021 0.1350 0.1350 0.1250 0.1250 151,528 -0.02(-10.71%)
Dec 09, 2021 0.1400 0.1400 0.1350 0.1400 4,425 +0.00(+0.00%)
Dec 08, 2021 0.1400 0.1400 0.1300 0.1400 149,200 +0.01(+3.70%)
Dec 07, 2021 0.1400 0.1400 0.1300 0.1350 65,300 +0.01(+3.85%)
Dec 06, 2021 0.1350 0.1400 0.1300 0.1300 123,030 -0.01(-7.14%)
Dec 03, 2021 0.1650 0.1650 0.1300 0.1400 221,924 -0.00(-3.45%)
Dec 02, 2021 0.1500 0.1550 0.1450 0.1450 113,972 -0.01(-6.45%)
Dec 01, 2021 0.1350 0.1600 0.1350 0.1550 627,563 +0.02(+14.81%)
Nov 30, 2021 0.1300 0.1350 0.1300 0.1350 30,100 -0.01(-3.57%)
Nov 29, 2021 0.1400 0.1400 0.1300 0.1400 72,345 +0.00(+0.00%)
Nov 26, 2021 0.1450 0.1450 0.1400 0.1400 11,630 -0.00(-3.45%)
Nov 25, 2021 0.1400 0.1450 0.1400 0.1450 15,397 +0.00(+0.00%)
Nov 24, 2021 0.1400 0.1450 0.1400 0.1450 20,006 -0.01(-3.33%)
Nov 23, 2021 0.1500 0.1500 0.1450 0.1500 13,000 +0.00(+0.00%)
Nov 22, 2021 0.1500 0.1500 0.1500 0.1500 2,401 +0.00(+0.00%)
Nov 19, 2021 0.1400 0.1500 0.1400 0.1500 64,016 +0.00(+0.00%)
Nov 18, 2021 0.1500 0.1500 0.1450 0.1500 61,500 +0.00(+0.00%)
Nov 17, 2021 0.1500 0.1550 0.1400 0.1500 86,320 -0.01(-3.23%)
Nov 16, 2021 0.1600 0.1600 0.1550 0.1550 70,680 -0.02(-8.82%)
Nov 15, 2021 0.1600 0.1700 0.1550 0.1700 128,032 +0.01(+6.25%)
Nov 12, 2021 0.1650 0.1650 0.1600 0.1600 34,207 +0.00(+0.00%)
Nov 11, 2021 0.1600 0.1600 0.1600 0.1600 1,330 -0.01(-3.03%)
Nov 09, 2021 0.1800 0.1800 0.1650 0.1650 87,453 -0.01(-2.94%)
Nov 08, 2021 0.1650 0.1700 0.1650 0.1700 23,839 -0.00(-2.86%)
Nov 05, 2021 0.1600 0.1750 0.1550 0.1750 107,106 +0.01(+6.06%)
Nov 04, 2021 0.1650 0.1700 0.1600 0.1650 22,478 -0.01(-2.94%)
Nov 03, 2021 0.1700 0.1700 0.1650 0.1700 20,823 +0.00(+0.00%)
Nov 02, 2021 0.1650 0.1750 0.1650 0.1700 40,904 -0.00(-2.86%)
Nov 01, 2021 0.1650 0.1800 0.1650 0.1750 10,541 +0.00(+0.00%)
Oct 29, 2021 0.1800 0.1850 0.1750 0.1750 24,390 -0.01(-2.78%)
Oct 28, 2021 0.1750 0.1900 0.1750 0.1800 38,091 +0.01(+5.88%)
Oct 27, 2021 0.1750 0.1750 0.1700 0.1700 18,836 +0.01(+3.03%)
Oct 26, 2021 0.1750 0.1750 0.1650 0.1650 76,142 -0.01(-8.33%)
Oct 25, 2021 0.1850 0.1850 0.1800 0.1800 63,896 +0.00(+0.00%)
Oct 22, 2021 0.2000 0.2000 0.1800 0.1800 289,504 -0.01(-5.26%)
Oct 21, 2021 0.1800 0.1950 0.1750 0.1900 292,306 +0.02(+8.57%)
Oct 20, 2021 0.1800 0.1800 0.1750 0.1750 9,043 +0.00(+0.00%)
Oct 19, 2021 0.1850 0.1850 0.1750 0.1750 152,872 -0.01(-2.78%)
Oct 18, 2021 0.1800 0.1900 0.1800 0.1800 237,757 +0.00(+0.00%)
Oct 15, 2021 0.1750 0.1850 0.1750 0.1800 74,582 +0.01(+2.86%)
Oct 14, 2021 0.1850 0.2000 0.1650 0.1750 1,104,105 -0.01(-5.41%)
Oct 13, 2021 0.1950 0.1950 0.1850 0.1850 66,820 -0.01(-2.63%)
Oct 12, 2021 0.2000 0.2000 0.1800 0.1900 217,881 -0.02(-9.52%)
Oct 08, 2021 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Oct 07, 2021 0.1550 0.1700 0.1550 0.1700 242,170 +0.01(+6.25%)
Oct 06, 2021 0.1350 0.1600 0.1350 0.1600 129,122 +0.02(+14.29%)
Oct 05, 2021 0.1500 0.1500 0.1350 0.1400 31,324 +0.01(+3.70%)
Oct 04, 2021 0.1450 0.1450 0.1350 0.1350 14,657 -0.01(-10.00%)
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.