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

Movement Inds Corp (OP: MVNT )

0.0160 -0.0030 (-15.79%)
Streaming Delayed Price Updated: 2:16 PM 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 (%)
Jan 30, 2024 0.0295 0 +0.00(+2.79%)
Jan 29, 2024 0.0288 0.0291 0.0258 0.0287 33,995 +0.00(+0.70%)
Jan 26, 2024 0.0235 0.0285 0.0234 0.0285 182,704 -0.00(-1.72%)
Jan 25, 2024 0.0235 0.0293 0.0235 0.0290 89,531 +0.00(+1.05%)
Jan 24, 2024 0.0267 0.0290 0.0235 0.0287 25,850 +0.00(+19.58%)
Jan 23, 2024 0.0249 0.0300 0.0226 0.0240 144,856 -0.00(-2.83%)
Jan 22, 2024 0.0211 0.0247 0.0210 0.0247 73,380 -0.00(-11.47%)
Jan 19, 2024 0.0300 0.0300 0.0279 0.0279 63,618 -0.00(-5.42%)
Jan 18, 2024 0.0141 0.0295 0.0106 0.0295 896,531 +0.00(+3.15%)
Jan 17, 2024 0.0276 0.0287 0.0276 0.0286 73,670 +0.00(+4.00%)
Jan 16, 2024 0.0275 0.0275 0.0275 0.0275 8,846 -0.00(-3.85%)
Jan 12, 2024 0.0246 0.0286 0.0246 0.0286 45,800 +0.00(+12.16%)
Jan 11, 2024 0.0240 0.0255 0.0210 0.0255 56,100 +0.00(+7.14%)
Jan 10, 2024 0.0220 0.0250 0.0220 0.0238 108,500 +0.00(+5.78%)
Jan 09, 2024 0.0233 0.0250 0.0210 0.0225 156,900 -0.00(-11.76%)
Jan 08, 2024 0.0300 0.0300 0.0190 0.0255 71,400 +0.00(+4.08%)
Jan 05, 2024 0.0190 0.0245 0.0190 0.0245 52,074 +0.00(+2.08%)
Jan 04, 2024 0.0300 0.0300 0.0201 0.0240 47,100 -0.01(-20.00%)
Jan 03, 2024 0.0280 0.0300 0.0212 0.0300 172,578 +0.00(+7.14%)
Jan 02, 2024 0.0200 0.0300 0.0172 0.0280 733,586 +0.00(+3.70%)
Dec 29, 2023 0.0220 0.0270 0.0197 0.0270 408,200 +0.01(+28.57%)
Dec 28, 2023 0.0183 0.0212 0.0183 0.0210 61,002 -0.00(-4.55%)
Dec 27, 2023 0.0183 0.0220 0.0183 0.0220 37,230 +0.00(+9.45%)
Dec 26, 2023 0.0182 0.0201 0.0182 0.0201 21,500 -0.00(-8.64%)
Dec 22, 2023 0.0201 0.0220 0.0201 0.0220 6,000 -0.00(-4.35%)
Dec 21, 2023 0.0182 0.0231 0.0182 0.0230 195,020 -0.00(-4.17%)
Dec 20, 2023 0.0240 0.0240 0.0182 0.0240 64,675 +0.00(+0.00%)
Dec 18, 2023 0.0240 0 +0.00(+0.00%)
Dec 15, 2023 0.0173 0.0240 0.0173 0.0240 78,505 +0.00(+9.09%)
Dec 14, 2023 0.0182 0.0221 0.0163 0.0220 81,000 +0.00(+3.29%)
Dec 13, 2023 0.0230 0.0230 0.0213 0.0213 13,400 +0.00(+5.97%)
Dec 12, 2023 0.0177 0.0201 0.0177 0.0201 37,875 -0.00(-16.25%)
Dec 07, 2023 0.0240 0 +0.00(+10.60%)
Dec 06, 2023 0.0186 0.0229 0.0186 0.0217 132,965 -0.01(-18.73%)
Dec 05, 2023 0.0204 0.0267 0.0110 0.0267 465,010 +0.00(+21.92%)
Dec 04, 2023 0.0219 0.0219 0.0204 0.0219 2,200 -0.01(-20.36%)
Nov 30, 2023 0.0275 0 -0.00(-1.43%)
Nov 29, 2023 0.0275 0.0280 0.0227 0.0279 34,000 +0.00(+9.84%)
Nov 28, 2023 0.0240 0.0275 0.0240 0.0254 28,500 -0.00(-9.29%)
Nov 27, 2023 0.0280 0.0280 0.0280 0.0280 7,950 -0.00(-1.06%)
Nov 24, 2023 0.0283 0.0283 0.0165 0.0283 32,000 +0.00(+0.00%)
Nov 22, 2023 0.0232 0.0283 0.0232 0.0283 4,320 +0.00(+1.07%)
Nov 21, 2023 0.0270 0.0280 0.0160 0.0280 29,040 +0.00(+1.82%)
Nov 20, 2023 0.0232 0.0280 0.0232 0.0275 224,000 +0.00(+0.00%)
Nov 17, 2023 0.0158 0.0275 0.0158 0.0275 2,201 -0.00(-2.83%)
Nov 16, 2023 0.0283 0.0283 0.0283 0.0283 7,319 +0.00(+2.91%)
Nov 15, 2023 0.0275 0.0275 0.0275 0.0275 7,450 +0.00(+0.73%)
Nov 14, 2023 0.0220 0.0273 0.0161 0.0273 930,709 +0.01(+36.50%)
Nov 13, 2023 0.0233 0.0300 0.0130 0.0200 313,738 -0.00(-13.04%)
Nov 10, 2023 0.0300 0.0300 0.0230 0.0230 44,039 -0.01(-23.33%)
Nov 09, 2023 0.0275 0.0303 0.0275 0.0300 105,543 +0.00(+0.00%)
Nov 08, 2023 0.0279 0.0300 0.0274 0.0300 47,100 +0.00(+6.76%)
Nov 07, 2023 0.0280 0.0281 0.0280 0.0281 2,000 +0.00(+0.36%)
Nov 06, 2023 0.0270 0.0299 0.0270 0.0280 50,702 +0.00(+3.70%)
Nov 03, 2023 0.0270 0.0270 0.0270 0.0270 666 +0.00(+3.05%)
Nov 02, 2023 0.0280 0.0304 0.0260 0.0262 170,679 -0.00(-10.27%)
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.