Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moovly Media Inc (OP: MVVYF )

0.0151 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 30, 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 (%)
Sep 28, 2023 0.0276 0 +0.00(+1.85%)
Sep 27, 2023 0.0301 0.0301 0.0271 0.0271 12,700 -0.00(-12.01%)
Sep 26, 2023 0.0308 0.0308 0.0308 0.0308 1,000 -0.00(-9.41%)
Sep 22, 2023 0.0340 0 +0.00(+0.00%)
Sep 21, 2023 0.0324 0.0340 0.0324 0.0340 2,146 +0.00(+1.49%)
Sep 20, 2023 0.0335 0.0335 0.0335 0.0335 2,000 -0.00(-0.30%)
Sep 19, 2023 0.0333 0.0336 0.0333 0.0336 6,000 +0.00(+0.90%)
Sep 18, 2023 0.0320 0.0333 0.0320 0.0333 21,581 +0.00(+2.15%)
Sep 15, 2023 0.0326 0.0326 0.0326 0.0326 500 +0.00(+5.84%)
Sep 13, 2023 0.0308 0 -0.00(-11.49%)
Sep 11, 2023 0.0348 0 +0.00(+6.75%)
Sep 08, 2023 0.0329 0.0332 0.0326 0.0326 51,650 -0.00(-8.94%)
Sep 07, 2023 0.0320 0.0358 0.0310 0.0358 52,350 +0.00(+2.29%)
Sep 06, 2023 0.0366 0.0366 0.0350 0.0350 14,000 +0.00(+0.00%)
Sep 05, 2023 0.0350 0.0368 0.0350 0.0350 10,400 -0.00(-4.89%)
Sep 01, 2023 0.0310 0.0368 0.0293 0.0368 18,000 +0.01(+26.03%)
Aug 31, 2023 0.0292 0.0292 0.0292 0.0292 1,000 +0.00(+0.00%)
Aug 29, 2023 0.0292 0 +0.00(+20.16%)
Aug 28, 2023 0.0243 0.0243 0.0243 0.0243 3,600 -0.01(-25.46%)
Aug 24, 2023 0.0326 0 -0.00(-0.91%)
Aug 18, 2023 0.0329 0 -0.00(-7.84%)
Aug 17, 2023 0.0429 0.0429 0.0357 0.0357 9,266 +0.00(+11.56%)
Aug 16, 2023 0.0310 0.0372 0.0255 0.0320 18,364 -0.00(-9.09%)
Aug 15, 2023 0.0375 0.0375 0.0352 0.0352 1,910 +0.00(+6.67%)
Aug 14, 2023 0.0330 0.0330 0.0330 0.0330 1,501 +0.01(+19.57%)
Aug 11, 2023 0.0428 0.0428 0.0276 0.0276 1,280 -0.00(-8.00%)
Aug 10, 2023 0.0312 0.0312 0.0288 0.0300 12,400 -0.01(-14.29%)
Aug 09, 2023 0.0353 0.0353 0.0340 0.0350 53,000 -0.00(-6.67%)
Aug 08, 2023 0.0375 0.0375 0.0375 0.0375 2,401 +0.00(+6.53%)
Aug 07, 2023 0.0347 0.0352 0.0347 0.0352 24,400 -0.00(-6.88%)
Aug 04, 2023 0.0378 0.0378 0.0378 0.0378 1,420 +0.00(+12.84%)
Aug 03, 2023 0.0357 0.0378 0.0335 0.0335 39,000 +0.00(+0.00%)
Aug 01, 2023 0.0335 10 -0.00(-0.30%)
Jul 31, 2023 0.0339 0.0369 0.0333 0.0336 72,100 -0.01(-21.68%)
Jul 28, 2023 0.0399 0.0429 0.0399 0.0429 104,921 +0.01(+22.57%)
Jul 27, 2023 0.0374 0.0374 0.0347 0.0350 5,025 +0.00(+0.86%)
Jul 26, 2023 0.0380 0.0380 0.0347 0.0347 10,000 -0.00(-10.34%)
Jul 25, 2023 0.0400 0.0400 0.0384 0.0387 196,480 +0.00(+3.20%)
Jul 21, 2023 0.0375 70 -0.00(-7.64%)
Jul 20, 2023 0.0406 0.0406 0.0406 0.0406 200 -0.00(-2.64%)
Jul 19, 2023 0.0417 0.0417 0.0417 0.0417 43,000 +0.00(+10.03%)
Jul 18, 2023 0.0400 0.0400 0.0379 0.0379 12,500 +0.00(+0.26%)
Jul 17, 2023 0.0378 0.0378 0.0378 0.0378 2,000 +0.00(+1.89%)
Jul 14, 2023 0.0384 0.0384 0.0371 0.0371 6,757 -0.00(-2.37%)
Jul 13, 2023 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-1.30%)
Jul 12, 2023 0.0378 0.0385 0.0368 0.0385 7,050 -0.00(-2.04%)
Jul 11, 2023 0.0400 0.0400 0.0393 0.0393 19,000 -0.00(-2.00%)
Jul 10, 2023 0.0439 0.0439 0.0401 0.0401 500 -0.00(-2.20%)
Jul 07, 2023 0.0410 0.0410 0.0410 0.0410 7,188 -0.01(-12.02%)
Jul 06, 2023 0.0466 0.0466 0.0466 0.0466 10,000 +0.00(+10.95%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.