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
Last Price Updated: 11:53 AM EDT, May 16, 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, 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%)
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%)
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.