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 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%)
Feb 01, 2023 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-8.33%)
Jan 31, 2023 0.1200 0.1200 0.1150 0.1200 23,210 -0.01(-7.69%)
Jan 30, 2023 0.1300 0.1300 0.1300 0.1300 35,000 +0.01(+4.00%)
Jan 27, 2023 0.1200 0.1250 0.1200 0.1250 186,500 +0.01(+4.17%)
Jan 26, 2023 0.1250 0.1250 0.1200 0.1200 284,605 -0.01(-4.00%)
Jan 25, 2023 0.1450 0.1450 0.1250 0.1250 192,364 -0.02(-10.71%)
Jan 24, 2023 0.1550 0.1600 0.1300 0.1400 272,200 -0.02(-15.15%)
Jan 23, 2023 0.1650 0.1650 0.1550 0.1650 131,800 +0.01(+3.13%)
Jan 20, 2023 0.1650 0.1650 0.1600 0.1600 70,253 -0.01(-3.03%)
Jan 19, 2023 0.1650 0.1700 0.1650 0.1650 164,058 +0.01(+3.13%)
Jan 18, 2023 0.1500 0.1650 0.1500 0.1600 344,400 +0.02(+10.34%)
Jan 17, 2023 0.1450 0.1450 0.1450 0.1450 17,066 +0.01(+7.41%)
Jan 16, 2023 0.1350 0.1350 0.1350 0.1350 549 -0.01(-10.00%)
Jan 13, 2023 0.1450 0.1500 0.1450 0.1500 28,000 +0.01(+3.45%)
Jan 12, 2023 0.1500 0.1500 0.1400 0.1450 143,800 +0.00(+0.00%)
Jan 11, 2023 0.1500 0.1500 0.1450 0.1450 108,530 -0.01(-6.45%)
Jan 10, 2023 0.1450 0.1600 0.1450 0.1550 232,200 +0.01(+6.90%)
Jan 09, 2023 0.1350 0.1450 0.1350 0.1450 323,850 +0.01(+11.54%)
Jan 06, 2023 0.1300 0.1300 0.1300 0.1300 119,962 +0.00(+0.00%)
Jan 05, 2023 0.1250 0.1300 0.1200 0.1300 175,500 +0.01(+4.00%)
Jan 04, 2023 0.1250 0.1250 0.1200 0.1250 17,055 +0.00(+0.00%)
Jan 03, 2023 0.1050 0.1250 0.1050 0.1250 122,500 +0.01(+13.64%)
Dec 30, 2022 0.1100 0 +0.00(+0.00%)
Dec 29, 2022 0.1100 0.1100 0.1100 0.1100 6,222 -0.01(-8.33%)
Dec 28, 2022 0.1200 0.1200 0.1200 0.1200 48,200 +0.00(+0.00%)
Dec 23, 2022 0.1200 0 +0.00(+0.00%)
Dec 22, 2022 0.1150 0.1200 0.1150 0.1200 27,500 +0.01(+9.09%)
Dec 21, 2022 0.1150 0.1150 0.1000 0.1100 29,500 -0.01(-8.33%)
Dec 20, 2022 0.1200 0.1200 0.1150 0.1200 153,500 +0.00(+0.00%)
Dec 19, 2022 0.1200 0.1200 0.1200 0.1200 24,000 +0.00(+0.00%)
Dec 16, 2022 0.1250 0.1250 0.1200 0.1200 190,100 -0.01(-7.69%)
Dec 15, 2022 0.1350 0.1350 0.1250 0.1300 300,815 +0.01(+8.33%)
Dec 14, 2022 0.1200 0.1250 0.1200 0.1200 2,600 -0.01(-7.69%)
Dec 13, 2022 0.1300 0.1300 0.1200 0.1300 291,500 +0.01(+4.00%)
Dec 12, 2022 0.1400 0.1450 0.1250 0.1250 117,290 -0.04(-21.88%)
Dec 09, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Dec 08, 2022 0.1600 0.1600 0.1500 0.1500 164,258 -0.02(-9.09%)
Dec 07, 2022 0.1400 0.1650 0.1200 0.1650 458,040 +0.02(+17.86%)
Dec 06, 2022 0.1450 0.1450 0.1400 0.1400 97,000 -0.00(-3.45%)
Dec 05, 2022 0.1500 0.1500 0.1450 0.1450 8,592 +0.00(+3.57%)
Dec 02, 2022 0.1450 0.1550 0.1400 0.1400 76,000 -0.01(-6.67%)
Dec 01, 2022 0.1500 0.1500 0.1500 0.1500 25,500 -0.01(-3.23%)
Nov 30, 2022 0.1550 0.1550 0.1550 0.1550 7,024 +0.01(+10.71%)
Nov 29, 2022 0.1600 0.1600 0.1400 0.1400 36,050 -0.01(-9.68%)
Nov 28, 2022 0.1550 0.1600 0.1500 0.1550 84,841 +0.00(+0.00%)
Nov 25, 2022 0.1600 0.1600 0.1550 0.1550 158,975 +0.00(+0.00%)
Nov 24, 2022 0.1550 0.1550 0.1550 0.1550 11,480 +0.01(+3.33%)
Nov 23, 2022 0.1500 0.1500 0.1500 0.1500 46,242 +0.01(+3.45%)
Nov 22, 2022 0.1450 0.1450 0.1400 0.1450 388,346 -0.01(-3.33%)
Nov 21, 2022 0.1500 0.1500 0.1500 0.1500 69,000 +0.00(+0.00%)
Nov 18, 2022 0.1400 0.1500 0.1400 0.1500 120,525 +0.01(+3.45%)
Nov 17, 2022 0.1500 0.1500 0.1450 0.1450 41,800 -0.01(-6.45%)
Nov 16, 2022 0.1500 0.1650 0.1450 0.1550 308,895 -0.01(-3.13%)
Nov 15, 2022 0.1550 0.1650 0.1550 0.1600 103,580 +0.00(+0.00%)
Nov 14, 2022 0.1550 0.1600 0.1550 0.1600 49,225 +0.00(+0.00%)
Nov 11, 2022 0.1650 0.1650 0.1600 0.1600 52,000 +0.00(+0.00%)
Nov 10, 2022 0.1700 0.1700 0.1550 0.1600 126,585 +0.00(+0.00%)
Nov 09, 2022 0.1750 0.1750 0.1600 0.1600 93,009 -0.01(-5.88%)
Nov 08, 2022 0.1700 0.1700 0.1700 0.1700 47,500 -0.00(-2.86%)
Nov 07, 2022 0.1700 0.1750 0.1700 0.1750 54,156 +0.01(+9.37%)
Nov 04, 2022 0.1650 0.1650 0.1550 0.1600 118,550 -0.01(-3.03%)
Nov 03, 2022 0.1700 0.1700 0.1600 0.1650 456,935 -0.01(-5.71%)
Nov 02, 2022 0.1850 0.1850 0.1750 0.1750 83,970 -0.01(-5.41%)
Nov 01, 2022 0.1800 0.1850 0.1700 0.1850 198,600 +0.01(+8.82%)
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%)
Aug 04, 2022 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-2.50%)
Jul 29, 2022 0.0800 0 +0.01(+6.67%)
Jul 28, 2022 0.0750 0.0750 0.0700 0.0750 287,000 +0.00(+0.00%)
Jul 27, 2022 0.0700 0.0750 0.0700 0.0750 20,050 +0.00(+7.14%)
Jul 26, 2022 0.0700 0.0750 0.0650 0.0700 130,010 -0.00(-6.67%)
Jul 25, 2022 0.0750 0.0750 0.0750 0.0750 50,230 +0.00(+0.00%)
Jul 22, 2022 0.0750 0.0750 0.0750 0.0750 29,001 +0.00(+0.00%)
Jul 21, 2022 0.0750 0.0750 0.0750 0.0750 53,523 -0.01(-6.25%)
Jul 20, 2022 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Jul 19, 2022 0.0800 0.0800 0.0800 0.0800 61,000 +0.00(+0.00%)
Jul 18, 2022 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Jul 15, 2022 0.0650 0.0850 0.0650 0.0800 190,774 +0.03(+45.45%)
Jul 13, 2022 0.0550 0 +0.00(+0.00%)
Jul 11, 2022 0.0550 0 -0.00(-8.33%)
Jul 07, 2022 0.0600 370 -0.01(-14.29%)
Jul 06, 2022 0.0750 0.0750 0.0700 0.0700 9,440 +0.00(+0.00%)
Jul 05, 2022 0.0700 0.0700 0.0700 0.0700 21,600 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+16.67%)
Jun 29, 2022 0.0600 0 -0.01(-14.29%)
Jun 28, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 27, 2022 0.0700 0.0700 0.0700 0.0700 21,333 +0.00(+0.00%)
Jun 24, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jun 23, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 22, 2022 0.0750 0.0750 0.0700 0.0700 28,200 +0.00(+0.00%)
Jun 20, 2022 0.0700 0 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0750 0.0700 0.0700 27,000 +0.00(+0.00%)
Jun 16, 2022 0.0700 0.0700 0.0700 0.0700 32,110 +0.00(+0.00%)
Jun 15, 2022 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 22,900 +0.00(+0.00%)
Jun 13, 2022 0.0700 0.0750 0.0700 0.0750 12,900 +0.00(+7.14%)
Jun 10, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 09, 2022 0.0750 0.0750 0.0700 0.0700 9,121 -0.00(-6.67%)
Jun 08, 2022 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Jun 07, 2022 0.0750 0.0800 0.0750 0.0750 68,000 -0.01(-6.25%)
Jun 06, 2022 0.1000 0.1000 0.0800 0.0800 122,380 -0.01(-15.79%)
Jun 03, 2022 0.1100 0.1100 0.0950 0.0950 121,762 -0.02(-17.39%)
Jun 02, 2022 0.1200 0.1350 0.1100 0.1150 678,730 +0.04(+43.75%)
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.