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 (%)
May 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 30, 2019 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
May 24, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 21, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 16, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 15, 2019 0.0450 0.0450 0.0400 0.0400 95,500 -0.00(-11.11%)
May 14, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 13, 2019 0.0400 0.0450 0.0400 0.0450 160,443 -0.01(-10.00%)
May 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
May 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 30, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+10.00%)
Apr 22, 2019 0.0450 0.0600 0.0450 0.0500 229,412 -0.00(-9.09%)
Apr 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0550 0.0500 0.0550 133,400 +0.00(+0.00%)
Apr 16, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Apr 15, 2019 0.0550 0.0550 0.0550 0.0550 244,000 -0.00(-8.33%)
Apr 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 26, 2019 0.0650 0.0800 0.0650 0.0700 52,000 +0.01(+7.69%)
Mar 21, 2019 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Mar 12, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 11, 2019 0.0700 0.0800 0.0700 0.0800 135,143 +0.01(+23.08%)
Mar 08, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 28, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 26, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 12, 2019 0.0850 0.0850 0.0850 0.0850 15,600 +0.00(+0.00%)
Feb 08, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 06, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 05, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 04, 2019 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-5.88%)
Feb 01, 2019 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Jan 31, 2019 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Jan 30, 2019 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Jan 28, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 25, 2019 0.1000 0.1000 0.0950 0.0950 25,000 +0.01(+11.76%)
Jan 23, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 22, 2019 0.0850 0.0850 0.0850 0.0850 48,000 +0.01(+6.25%)
Jan 17, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jan 16, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jan 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 11, 2019 0.0950 0.1000 0.0950 0.1000 48,000 +0.01(+5.26%)
Jan 10, 2019 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
Jan 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 07, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Jan 04, 2019 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Jan 03, 2019 0.1000 0.1000 0.1000 0.1000 60,000 +0.02(+25.00%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2018 0.0800 0.0800 0.0800 0.0800 67,364 -0.01(-5.88%)
Dec 27, 2018 0.0850 0.0850 0.0850 110 +0.00(+0.00%)
Dec 24, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 10, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 07, 2018 0.1000 0.1000 0.1000 0.1000 17,400 +0.00(+0.00%)
Dec 06, 2018 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Dec 03, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 30, 2018 0.0950 0.0950 0.0950 0.0950 102,053 +0.00(+0.00%)
Nov 29, 2018 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+11.76%)
Nov 27, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Nov 21, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 19, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Nov 14, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 12, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Nov 09, 2018 0.0900 0.0900 0.0850 0.0850 20,999 -0.01(-15.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0.1000 181,500 -0.01(-9.09%)
Nov 07, 2018 0.1100 0.1100 0.1000 0.1100 67,525 -0.01(-4.35%)
Nov 06, 2018 0.1000 0.1200 0.1000 0.1150 160,828 +0.01(+9.52%)
Nov 05, 2018 0.0950 0.1100 0.0950 0.1050 284,098 +0.01(+10.53%)
Nov 02, 2018 0.0900 0.0950 0.0850 0.0950 45,338 +0.01(+11.76%)
Nov 01, 2018 0.0750 0.0900 0.0750 0.0850 63,664 +0.01(+13.33%)
Oct 31, 2018 0.0650 0.0750 0.0650 0.0750 174,000 +0.00(+7.14%)
Oct 30, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Oct 25, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 23, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 22, 2018 0.0700 0.0700 0.0650 0.0650 437,000 +0.00(+0.00%)
Oct 18, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 17, 2018 0.0650 0.0650 0.0650 0.0650 50,020 -0.01(-7.14%)
Oct 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 12, 2018 0.0650 0.0700 0.0650 0.0700 131,000 +0.01(+7.69%)
Oct 11, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 10, 2018 0.0650 0.0700 0.0650 0.0650 334,250 -0.01(-7.14%)
Oct 09, 2018 0.0650 0.0700 0.0650 0.0700 12,856 +0.01(+7.69%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 04, 2018 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Oct 03, 2018 0.0650 0.0700 0.0650 0.0700 124,700 +0.00(+0.00%)
Oct 02, 2018 0.0750 0.0750 0.0700 0.0700 194,000 -0.01(-12.50%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0800 0.0800 0.0800 5,708 +0.00(+0.00%)
Sep 26, 2018 0.0800 0.0800 0.0800 0.0800 68,000 +0.01(+6.67%)
Sep 25, 2018 0.0750 0.0850 0.0750 0.0750 280,304 +0.00(+7.14%)
Sep 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 20, 2018 0.0750 0.0750 0.0700 0.0700 62,000 -0.00(-6.67%)
Sep 19, 2018 0.0750 0.0750 0.0700 0.0750 56,000 +0.00(+7.14%)
Sep 18, 2018 0.0750 0.0750 0.0700 0.0700 125,000 +0.00(+0.00%)
Sep 17, 2018 0.0750 0.0750 0.0700 0.0700 282,000 -0.00(-6.67%)
Sep 14, 2018 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Sep 10, 2018 0.0800 0.0850 0.0800 0.0850 50,000 +0.00(+0.00%)
Sep 07, 2018 0.0750 0.0850 0.0750 0.0850 97,000 +0.01(+13.33%)
Sep 06, 2018 0.0800 0.0800 0.0750 0.0750 52,000 -0.01(-6.25%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 23,754 +0.01(+6.25%)
Aug 28, 2018 0.0850 0.0850 0.0800 0.0800 6,000 +0.00(+0.00%)
Aug 27, 2018 0.0700 0.0800 0.0700 0.0800 22,000 -0.01(-5.88%)
Aug 24, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 20, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 17, 2018 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-5.88%)
Aug 16, 2018 0.0850 0.0850 0.0850 0.0850 14,075 +0.01(+6.25%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 14, 2018 0.0750 0.0800 0.0750 0.0800 229,000 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0800 0.0800 68,000 +0.00(+0.00%)
Aug 10, 2018 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+6.67%)
Aug 09, 2018 0.0800 0.0800 0.0750 0.0750 60,583 +0.00(+0.00%)
Aug 08, 2018 0.0850 0.0850 0.0750 0.0750 85,000 -0.01(-11.76%)
Aug 07, 2018 0.0900 0.0900 0.0850 0.0850 27,000 -0.01(-10.53%)
Aug 02, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 01, 2018 0.0900 0.0900 0.0800 0.0800 60,000 -0.01(-5.88%)
Jul 30, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jul 27, 2018 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Jul 26, 2018 0.0900 0.1050 0.0900 0.1000 665,666 +0.01(+11.11%)
Jul 25, 2018 0.0900 0.1000 0.0900 0.0900 473,000 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 141,500 +0.00(+0.00%)
Jul 23, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 20, 2018 0.0900 0.0900 0.0900 0.0900 14,333 +0.00(+0.00%)
Jul 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 12, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0950 0.0900 0.0950 200,200 +0.00(+0.00%)
Jul 06, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 05, 2018 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Jul 04, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 03, 2018 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Jun 28, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jun 27, 2018 0.0800 0.0800 0.0800 0.0800 61,000 -0.01(-5.88%)
Jun 26, 2018 0.0900 0.0900 0.0800 0.0850 118,000 +0.00(+0.00%)
Jun 25, 2018 0.0850 0.0850 0.0850 0.0850 54,500 -0.00(-5.56%)
Jun 22, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 21, 2018 0.0900 0.0900 0.0900 0.0900 10,789 +0.00(+0.00%)
Jun 20, 2018 0.0950 0.0950 0.0900 0.0900 136,737 -0.01(-5.26%)
Jun 19, 2018 0.0950 0.0950 0.0950 0.0950 28,200 +0.00(+0.00%)
Jun 18, 2018 0.1000 0.1000 0.0950 0.0950 71,000 +0.00(+0.00%)
Jun 15, 2018 0.1000 0.1000 0.0950 241,500 -0.01(-5.00%)
Jun 14, 2018 0.1000 0.1000 0.0950 0.1000 640,922 +0.00(+0.00%)
Jun 13, 2018 0.0950 0.1050 0.0950 0.1000 10,505,555 +0.01(+11.11%)
Jun 12, 2018 0.0950 0.0950 0.0900 0.0900 356,000 +0.00(+0.00%)
Jun 11, 2018 0.0950 0.0950 0.0850 0.0900 105,500 -0.01(-10.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 24,500 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1050 0.1000 0.1000 32,935 +0.00(+0.00%)
Jun 06, 2018 0.0950 0.1000 0.0950 0.1000 61,500 +0.01(+11.11%)
Jun 05, 2018 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Jun 04, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
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.