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 (%)
May 31, 2024 0.0250 0 +0.00(+0.00%)
May 29, 2024 0.0250 0 +0.00(+0.00%)
May 28, 2024 0.0200 0.0250 0.0200 0.0250 61,500 +0.00(+0.00%)
May 24, 2024 0.0250 44 +0.01(+25.00%)
May 23, 2024 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
May 22, 2024 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
May 16, 2024 0.0250 0 +0.00(+0.00%)
May 15, 2024 0.0200 0.0250 0.0200 0.0250 147,000 +0.01(+25.00%)
May 13, 2024 0.0200 800 +0.00(+0.00%)
May 09, 2024 0.0200 0 -0.01(-20.00%)
May 08, 2024 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
May 07, 2024 0.0250 0.0250 0.0250 0.0250 71,000 +0.00(+0.00%)
May 06, 2024 0.0250 0.0250 0.0250 0.0250 122,000 +0.00(+0.00%)
May 03, 2024 0.0200 0.0250 0.0150 0.0250 212,462 +0.01(+25.00%)
May 02, 2024 0.0200 0.0200 0.0150 0.0200 32,700 +0.00(+0.00%)
May 01, 2024 0.0200 0.0200 0.0200 0.0200 17,000 +0.00(+0.00%)
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 77,000 +0.00(+0.00%)
Apr 29, 2024 0.0250 0.0250 0.0200 0.0200 18,000 +0.00(+0.00%)
Apr 25, 2024 0.0200 0 -0.01(-20.00%)
Apr 23, 2024 0.0250 800 +0.00(+0.00%)
Apr 22, 2024 0.0250 0.0250 0.0250 0.0250 150,900 +0.00(+0.00%)
Apr 18, 2024 0.0250 0 -0.00(-16.67%)
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+20.00%)
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 1,166 +0.00(+0.00%)
Apr 11, 2024 0.0250 0 -0.00(-16.67%)
Apr 09, 2024 0.0300 0 +0.00(+0.00%)
Apr 08, 2024 0.0300 0.0300 0.0300 0.0300 371,000 -0.01(-14.29%)
Apr 05, 2024 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Apr 04, 2024 0.0350 0.0350 0.0300 0.0300 210,000 -0.01(-14.29%)
Apr 03, 2024 0.0350 0.0350 0.0350 0.0350 179,000 +0.00(+0.00%)
Apr 01, 2024 0.0350 0 -0.00(-12.50%)
Mar 28, 2024 0.0400 0 +0.00(+14.29%)
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 141,200 +0.00(+0.00%)
Mar 26, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 21,000 -0.00(-12.50%)
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 705,800 +0.00(+14.29%)
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 133,000 +0.00(+0.00%)
Mar 19, 2024 0.0350 0 +0.00(+0.00%)
Mar 18, 2024 0.0400 0.0400 0.0350 0.0350 244,000 +0.00(+0.00%)
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 66,000 +0.00(+0.00%)
Mar 11, 2024 0.0350 0 +0.00(+0.00%)
Mar 08, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 07, 2024 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Mar 06, 2024 0.0350 0.0400 0.0350 0.0400 39,000 +0.00(+14.29%)
Mar 05, 2024 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Mar 04, 2024 0.0350 0.0400 0.0350 0.0400 36,900 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0400 0.0400 0.0400 967,000 +0.00(+0.00%)
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+14.29%)
Feb 28, 2024 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 73,000 -0.00(-12.50%)
Feb 23, 2024 0.0400 0 +0.00(+0.00%)
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 4,100 +0.00(+0.00%)
Feb 20, 2024 0.0400 0 +0.00(+0.00%)
Feb 16, 2024 0.0400 0 +0.00(+0.00%)
Feb 15, 2024 0.0400 0.0450 0.0400 0.0400 107,000 +0.00(+14.29%)
Feb 14, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 12, 2024 0.0350 0 +0.00(+0.00%)
Feb 09, 2024 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Feb 08, 2024 0.0350 0.0400 0.0350 0.0400 13,000 +0.00(+14.29%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 2,022,500 +0.00(+0.00%)
Feb 05, 2024 0.0350 0 +0.00(+0.00%)
Feb 02, 2024 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Feb 01, 2024 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 109,000 +0.00(+0.00%)
Jan 30, 2024 0.0450 0.0450 0.0400 0.0400 168,000 +0.00(+0.00%)
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 73,000 +0.00(+0.00%)
Jan 25, 2024 0.0400 0 +0.00(+0.00%)
Jan 22, 2024 0.0400 0 +0.00(+0.00%)
Jan 18, 2024 0.0400 0 +0.00(+0.00%)
Jan 17, 2024 0.0450 0.0450 0.0400 0.0400 36,533 -0.01(-20.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 191,513 +0.00(+0.00%)
Jan 12, 2024 0.0450 0.0500 0.0450 0.0500 9,962,000 +0.01(+11.11%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 2,100 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 1,023,000 -0.01(-10.00%)
Jan 08, 2024 0.0500 500 +0.01(+11.11%)
Jan 04, 2024 0.0450 0 -0.01(-10.00%)
Jan 03, 2024 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 111,000 +0.00(+12.50%)
Dec 29, 2023 0.0400 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0500 0.0400 0.0400 149,000 -0.00(-11.11%)
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 156,950 -0.01(-10.00%)
Dec 22, 2023 0.0500 0 +0.01(+25.00%)
Dec 21, 2023 0.0400 0.0400 0.0350 0.0400 74,500 +0.00(+14.29%)
Dec 20, 2023 0.0450 0.0450 0.0350 0.0350 184,000 -0.00(-12.50%)
Dec 19, 2023 0.0450 0.0450 0.0400 0.0400 263,600 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0450 0.0350 0.0400 41,110 +0.00(+0.00%)
Dec 15, 2023 0.0350 0.0400 0.0350 0.0400 5,500 +0.00(+0.00%)
Dec 14, 2023 0.0400 0.0450 0.0400 0.0400 106,000 +0.00(+14.29%)
Dec 08, 2023 0.0350 0 +0.00(+0.00%)
Dec 06, 2023 0.0350 0 -0.01(-22.22%)
Dec 05, 2023 0.0450 0.0450 0.0350 0.0450 2,199,500 -0.01(-10.00%)
Dec 01, 2023 0.0500 0 +0.01(+11.11%)
Nov 30, 2023 0.0500 0.0500 0.0450 0.0450 28,099 -0.01(-10.00%)
Nov 29, 2023 0.0500 0.0550 0.0500 0.0500 1,490,070 +0.00(+0.00%)
Nov 28, 2023 0.0500 0.0500 0.0500 0.0500 14,100 -0.01(-16.67%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Nov 24, 2023 0.0550 0.0550 0.0550 0.0550 11,000 -0.01(-15.38%)
Nov 23, 2023 0.0650 0.0650 0.0650 0.0650 108,880 +0.01(+18.18%)
Nov 22, 2023 0.0600 0.0600 0.0550 0.0550 46,000 -0.00(-8.33%)
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 16, 2023 0.0650 0 -0.01(-7.14%)
Nov 15, 2023 0.0700 0.0700 0.0700 0.0700 6,666 -0.00(-6.67%)
Nov 13, 2023 0.0750 0 -0.01(-6.25%)
Nov 10, 2023 0.0700 0.0800 0.0700 0.0800 25,300 +0.01(+23.08%)
Nov 09, 2023 0.0550 0.0650 0.0550 0.0650 85,000 +0.01(+8.33%)
Nov 07, 2023 0.0600 0 +0.00(+0.00%)
Nov 06, 2023 0.0650 0.0650 0.0600 0.0600 145,000 -0.01(-7.69%)
Nov 03, 2023 0.0650 0.0700 0.0650 0.0650 74,199 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0750 0.0650 0.0650 83,350 -0.01(-7.14%)
Nov 01, 2023 0.0700 0.0700 0.0700 0.0700 308,000 +0.02(+27.27%)
Oct 31, 2023 0.0600 0.0600 0.0550 0.0550 303,000 +0.00(+0.00%)
Oct 30, 2023 0.0800 0.0800 0.0550 0.0550 4,900 +0.00(+0.00%)
Oct 27, 2023 0.0600 0.0600 0.0550 0.0550 79,000 +0.00(+0.00%)
Oct 26, 2023 0.0650 0.0650 0.0500 0.0550 31,170 -0.02(-26.67%)
Oct 25, 2023 0.0500 0.0750 0.0500 0.0750 46,233 +0.02(+50.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 93,000 +0.00(+0.00%)
Oct 23, 2023 0.0450 0.0500 0.0450 0.0500 136,000 +0.01(+11.11%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Oct 19, 2023 0.0450 0.0450 0.0400 0.0400 103,750 -0.00(-11.11%)
Oct 18, 2023 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+12.50%)
Oct 16, 2023 0.0400 0 +0.00(+14.29%)
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 1,176 -0.00(-12.50%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+14.29%)
Oct 10, 2023 0.0400 0.0400 0.0350 0.0350 101,000 +0.00(+0.00%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 1,107 +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.