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 (%)
May 28, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 27, 2020 0.0900 0.0900 0.0900 0.0900 5,249 +0.00(+0.00%)
May 26, 2020 0.0900 0.0900 0.0900 0.0900 51,111 +0.00(+5.88%)
May 22, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 21, 2020 0.0850 0.0900 0.0800 0.0900 101,499 +0.01(+12.50%)
May 20, 2020 0.0900 0.0900 0.0800 0.0800 96,555 -0.01(-11.11%)
May 19, 2020 0.0900 0.0900 0.0900 0.0900 75,100 +0.00(+5.88%)
May 15, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 14, 2020 0.0800 0.0850 0.0750 0.0850 1,059,666 +0.03(+41.67%)
May 13, 2020 0.0800 0.0850 0.0600 0.0600 65,352 +0.00(+0.00%)
May 12, 2020 0.0550 0.0600 0.0500 0.0600 1,147,000 +0.00(+9.09%)
May 11, 2020 0.0400 0.0550 0.0400 0.0550 137,091 +0.02(+57.14%)
May 06, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 05, 2020 0.0400 0.0500 0.0400 0.0400 252,000 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 43,000 -0.00(-11.11%)
Apr 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 28, 2020 0.0350 0.0400 0.0350 0.0400 225,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-33.33%)
Apr 13, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.01(+28.57%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Mar 31, 2020 0.0300 0.0300 0.0050 0.0250 1,053,075 -0.01(-37.50%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Mar 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Mar 13, 2020 0.0300 0.0350 0.0300 0.0350 24,569 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0400 0.0300 0.0350 890,000 -0.00(-12.50%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Mar 06, 2020 0.0300 0.0300 0.0250 0.0250 26,001 -0.00(-16.67%)
Mar 02, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 24, 2020 0.0400 0.0400 0.0350 0.0400 181,000 +0.00(+0.00%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Feb 20, 2020 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Feb 19, 2020 0.0400 0.0450 0.0400 0.0450 95,000 +0.00(+12.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0400 0.0400 334 +0.00(+0.00%)
Feb 07, 2020 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Feb 06, 2020 0.0450 0.0450 0.0400 0.0450 90,444 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0450 0.0450 60,000 -0.01(-10.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0400 0.0350 0.0400 220,000 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0.0400 333,000 -0.01(-20.00%)
Dec 20, 2019 0.0450 0.0500 0.0350 0.0500 559,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Dec 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 04, 2019 0.0600 0.0600 0.0600 0.0600 1,499 +0.00(+0.00%)
Dec 03, 2019 0.0550 0.0600 0.0550 0.0600 130,000 +0.00(+0.00%)
Nov 29, 2019 0.0550 0.0600 0.0550 0.0600 130,000 +0.01(+33.33%)
Nov 28, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+12.50%)
Nov 27, 2019 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 22, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 20, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 15, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 14, 2019 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0500 0.0500 27,000 -0.00(-9.09%)
Nov 12, 2019 0.0500 0.0550 0.0500 0.0550 66,636 +0.00(+10.00%)
Nov 11, 2019 0.0550 0.0550 0.0500 0.0500 29,000 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0500 0.0400 0.0500 11,600 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 05, 2019 0.0450 0.0450 0.0450 0.0450 234,000 +0.00(+12.50%)
Oct 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0500 0.0400 0.0400 70,000 -0.00(-11.11%)
Oct 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 22, 2019 0.0450 0.0450 0.0450 0.0450 14,500 -0.01(-10.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 10, 2019 0.0500 0.0500 0.0450 0.0450 82,000 -0.01(-10.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0.0500 39,000 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 26, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Sep 24, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Sep 20, 2019 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Sep 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 12, 2019 0.0400 0.0400 0.0350 0.0400 144,000 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Sep 10, 2019 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+12.50%)
Sep 06, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0500 37,000 +0.01(+11.11%)
Sep 04, 2019 0.0450 0.0450 0.0450 0.0450 168,069 +0.00(+0.00%)
Sep 03, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0.0450 20,999 +0.00(+0.00%)
Aug 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 22, 2019 0.0450 0.0450 0.0450 0.0450 24,500 +0.00(+0.00%)
Aug 21, 2019 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 98,000 +0.01(+11.11%)
Aug 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 142,800 +0.00(+12.50%)
Jul 31, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2019 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Jul 04, 2019 0.0400 0.0400 0.0350 0.0350 28,000 +0.00(+0.00%)
Jun 28, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
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.