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: 11:58 AM EDT, May 31, 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 30, 2023 0.0600 0 +0.01(+20.00%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 73,060 +0.00(+0.00%)
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 39,550 -0.00(-9.09%)
Jun 23, 2023 0.0550 0 +0.00(+0.00%)
Jun 22, 2023 0.0550 0.0550 0.0550 0.0550 37,700 -0.00(-8.33%)
Jun 20, 2023 0.0600 100 +0.00(+9.09%)
Jun 16, 2023 0.0550 0 -0.00(-8.33%)
Jun 15, 2023 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Jun 13, 2023 0.0700 99 +0.01(+16.67%)
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Jun 09, 2023 0.0650 0.0650 0.0650 0.0650 13,016 +0.00(+0.00%)
Jun 08, 2023 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Jun 07, 2023 0.0650 0.0650 0.0600 0.0650 328,000 -0.01(-7.14%)
Jun 05, 2023 0.0700 0 +0.00(+0.00%)
Jun 01, 2023 0.0700 4 +0.01(+7.69%)
May 31, 2023 0.0650 0.0650 0.0650 0.0650 23,010 -0.01(-7.14%)
May 30, 2023 0.0700 0.0700 0.0650 0.0700 48,508 +0.00(+0.00%)
May 29, 2023 0.0700 0.0700 0.0700 0.0700 44,000 +0.00(+0.00%)
May 26, 2023 0.0650 0.0700 0.0650 0.0700 546,000 +0.01(+7.69%)
May 25, 2023 0.0650 0.0650 0.0650 0.0650 81,000 -0.01(-7.14%)
May 24, 2023 0.0700 0.0700 0.0700 0.0700 16,000 -0.01(-12.50%)
May 23, 2023 0.0600 0.0800 0.0600 0.0800 5,150 +0.01(+14.29%)
May 19, 2023 0.0700 0 +0.00(+0.00%)
May 18, 2023 0.0700 0.0700 0.0700 0.0700 14,000 -0.00(-6.67%)
May 17, 2023 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
May 16, 2023 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
May 15, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
May 12, 2023 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
May 11, 2023 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
May 10, 2023 0.0700 0.0700 0.0700 0.0700 128,000 -0.00(-6.67%)
May 09, 2023 0.0750 0.0750 0.0750 0.0750 2,150 +0.00(+0.00%)
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%)
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.