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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 28, 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 (%)
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%)
Jun 01, 2022 0.0900 0.0900 0.0800 0.0800 67,478 +0.00(+0.00%)
May 31, 2022 0.0800 0.0900 0.0800 0.0800 358,634 +0.00(+0.00%)
May 30, 2022 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%)
May 27, 2022 0.0700 0.0750 0.0700 0.0750 13,800 +0.00(+7.14%)
May 26, 2022 0.0650 0.0700 0.0600 0.0700 99,809 +0.01(+7.69%)
May 24, 2022 0.0650 0 +0.00(+0.00%)
May 19, 2022 0.0650 0 -0.01(-7.14%)
May 18, 2022 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
May 17, 2022 0.0750 0.0750 0.0750 0.0750 6,711 +0.00(+0.00%)
May 16, 2022 0.0700 0.0750 0.0700 0.0750 102,080 +0.00(+7.14%)
May 13, 2022 0.0650 0.0700 0.0650 0.0700 29,024 +0.01(+16.67%)
May 12, 2022 0.0600 0.0600 0.0500 0.0600 265,250 -0.01(-7.69%)
May 11, 2022 0.0750 0.0750 0.0650 0.0650 76,743 -0.01(-7.14%)
May 10, 2022 0.0750 0.0750 0.0700 0.0700 51,000 +0.00(+0.00%)
May 09, 2022 0.0800 0.0800 0.0650 0.0700 69,000 -0.00(-6.67%)
May 06, 2022 0.0700 0.0750 0.0700 0.0750 42,500 +0.00(+7.14%)
May 05, 2022 0.0700 0.0700 0.0700 0.0700 42,000 +0.01(+7.69%)
May 04, 2022 0.0650 0.0650 0.0650 0.0650 63,800 +0.00(+0.00%)
May 03, 2022 0.0700 0.0700 0.0650 0.0650 109,598 -0.01(-7.14%)
May 02, 2022 0.0700 0.0700 0.0700 0.0700 22,333 +0.00(+0.00%)
Apr 29, 2022 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Apr 28, 2022 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Apr 27, 2022 0.0750 0.0750 0.0750 0.0750 2,098 +0.00(+0.00%)
Apr 26, 2022 0.0750 0.0750 0.0750 0.0750 5,013 +0.00(+0.00%)
Apr 25, 2022 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Apr 22, 2022 0.0800 0.0800 0.0750 0.0800 14,850 +0.01(+6.67%)
Apr 21, 2022 0.0750 0.0750 0.0750 0.0750 10,025 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+0.00%)
Apr 19, 2022 0.0800 0.0800 0.0750 0.0750 6,500 +0.00(+0.00%)
Apr 18, 2022 0.0750 0.0800 0.0750 0.0750 46,941 -0.01(-6.25%)
Apr 14, 2022 0.0800 0 +0.00(+0.00%)
Apr 13, 2022 0.0700 0.0800 0.0700 0.0800 103,946 +0.01(+6.67%)
Apr 12, 2022 0.0750 0.0750 0.0750 0.0750 12,801 +0.00(+0.00%)
Apr 11, 2022 0.0750 0.0750 0.0750 0.0750 64,591 +0.00(+0.00%)
Apr 08, 2022 0.0750 0.0750 0.0750 0.0750 1,027 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0800 0.0750 0.0750 41,020 -0.01(-6.25%)
Apr 05, 2022 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Apr 04, 2022 0.0800 0.0800 0.0750 0.0750 141,664 -0.01(-6.25%)
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.