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 )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 13, 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 (%)
Apr 30, 2024 0.0220 0.0220 0.0196 0.0210 16,366 +0.00(+1.45%)
Apr 29, 2024 0.0145 0.0220 0.0145 0.0207 223,020 +0.00(+18.29%)
Apr 26, 2024 0.0175 0.0175 0.0175 0.0175 50,000 -0.00(-2.78%)
Apr 25, 2024 0.0150 0.0180 0.0150 0.0180 50,346 +0.00(+28.57%)
Apr 24, 2024 0.0140 0.0140 0.0140 0.0140 154,893 -0.00(-6.04%)
Apr 23, 2024 0.0136 0.0150 0.0130 0.0149 47,508 +0.00(+3.47%)
Apr 22, 2024 0.0150 0.0150 0.0107 0.0144 358,124 -0.00(-4.00%)
Apr 19, 2024 0.0175 0.0175 0.0140 0.0150 1,169,869 +0.00(+15.38%)
Apr 18, 2024 0.0127 0.0140 0.0127 0.0130 220,172 -0.00(-7.14%)
Apr 17, 2024 0.0151 0.0155 0.0100 0.0140 808,463 -0.00(-12.50%)
Apr 16, 2024 0.0176 0.0176 0.0145 0.0160 307,030 -0.00(-9.09%)
Apr 15, 2024 0.0180 0.0180 0.0176 0.0176 305,785 -0.00(-7.37%)
Apr 12, 2024 0.0190 0.0190 0.0145 0.0190 384,069 +0.00(+0.53%)
Apr 11, 2024 0.0198 0.0210 0.0168 0.0189 77,151 -0.00(-3.08%)
Apr 10, 2024 0.0195 0.0200 0.0182 0.0195 164,000 -0.00(-14.10%)
Apr 09, 2024 0.0227 0.0227 0.0195 0.0227 24,585 -0.00(-0.44%)
Apr 08, 2024 0.0193 0.0229 0.0175 0.0228 224,096 +0.00(+18.13%)
Apr 05, 2024 0.0172 0.0199 0.0132 0.0193 167,000 -0.00(-8.10%)
Apr 04, 2024 0.0203 0.0210 0.0190 0.0210 27,900 -0.00(-6.67%)
Apr 01, 2024 0.0225 0 -0.00(-1.75%)
Mar 28, 2024 0.0201 0.0229 0.0201 0.0229 35,807 +0.00(+3.15%)
Mar 27, 2024 0.0212 0.0222 0.0212 0.0222 809 -0.00(-1.77%)
Mar 25, 2024 0.0226 0 -0.00(-1.31%)
Mar 22, 2024 0.0229 0.0229 0.0229 0.0229 21,834 -0.00(-4.18%)
Mar 21, 2024 0.0160 0.0239 0.0160 0.0239 600 +0.00(+0.00%)
Mar 20, 2024 0.0239 0.0239 0.0239 0.0239 10,000 +0.00(+0.00%)
Mar 19, 2024 0.0245 0.0245 0.0239 0.0239 30,089 -0.00(-2.05%)
Mar 18, 2024 0.0211 0.0244 0.0211 0.0244 122,794 -0.00(-2.01%)
Mar 15, 2024 0.0249 0.0249 0.0249 0.0249 3,000 +0.00(+2.05%)
Mar 14, 2024 0.0244 0.0255 0.0211 0.0244 31,000 -0.00(-4.69%)
Mar 13, 2024 0.0233 0.0256 0.0233 0.0256 10,950 -0.00(-1.16%)
Mar 12, 2024 0.0260 0.0263 0.0211 0.0259 99,000 -0.00(-0.38%)
Mar 11, 2024 0.0236 0.0260 0.0236 0.0260 20,067 +0.00(+4.00%)
Mar 08, 2024 0.0242 0.0250 0.0230 0.0250 81,800 +0.00(+0.00%)
Mar 07, 2024 0.0230 0.0250 0.0230 0.0250 20,000 -0.00(-5.66%)
Mar 05, 2024 0.0265 0 -0.00(-1.85%)
Mar 04, 2024 0.0250 0.0270 0.0250 0.0270 49,401 +0.00(+2.27%)
Mar 01, 2024 0.0260 0.0265 0.0250 0.0264 86,724 -0.00(-0.38%)
Feb 29, 2024 0.0260 0.0269 0.0260 0.0265 39,000 -0.00(-0.75%)
Feb 28, 2024 0.0260 0.0267 0.0260 0.0267 5,480 +0.00(+0.00%)
Feb 27, 2024 0.0270 0.0270 0.0253 0.0267 106,450 -0.00(-1.11%)
Feb 26, 2024 0.0270 0.0270 0.0270 0.0270 9,583 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0274 0.0200 0.0270 363,785 +0.00(+1.89%)
Feb 22, 2024 0.0270 0.0290 0.0210 0.0265 468,719 +0.00(+11.34%)
Feb 20, 2024 0.0238 10,000 +0.00(+5.78%)
Feb 16, 2024 0.0213 0.0225 0.0213 0.0225 40,000 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0225 0.0200 0.0225 176,586 +0.00(+27.12%)
Feb 14, 2024 0.0210 0.0210 0.0175 0.0177 192,792 -0.01(-22.71%)
Feb 13, 2024 0.0222 0.0229 0.0222 0.0229 19,000 +0.00(+0.00%)
Feb 12, 2024 0.0245 0.0245 0.0215 0.0229 101,026 -0.00(-7.66%)
Feb 09, 2024 0.0250 0.0250 0.0200 0.0248 251,783 -0.00(-2.75%)
Feb 08, 2024 0.0238 0.0260 0.0195 0.0255 96,330 -0.00(-4.14%)
Feb 07, 2024 0.0280 0.0280 0.0239 0.0266 108,000 -0.00(-5.00%)
Feb 06, 2024 0.0259 0.0280 0.0249 0.0280 65,033 +0.00(+17.65%)
Feb 05, 2024 0.0263 0.0263 0.0238 0.0238 41,812 -0.01(-17.93%)
Feb 02, 2024 0.0209 0.0290 0.0182 0.0290 176,477 +0.00(+16.94%)
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.