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 )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 6, 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 (%)
Jun 30, 2023 0.0082 0.0094 0.0082 0.0088 837,693 +0.00(+0.00%)
Jun 29, 2023 0.0111 0.0150 0.0064 0.0088 4,675,922 -0.00(-12.00%)
Jun 28, 2023 0.0111 0.0111 0.0100 0.0100 80,566 -0.00(-9.91%)
Jun 26, 2023 0.0111 0 +0.00(+0.00%)
Jun 23, 2023 0.0111 0.0111 0.0100 0.0111 295,578 +0.00(+14.43%)
Jun 22, 2023 0.0073 0.0111 0.0073 0.0097 72,429 +0.00(+8.99%)
Jun 21, 2023 0.0089 0.0089 0.0089 0.0089 14,513 +0.00(+9.88%)
Jun 20, 2023 0.0085 0.0089 0.0080 0.0081 98,100 +0.00(+14.08%)
Jun 15, 2023 0.0071 0 -0.00(-1.39%)
Jun 14, 2023 0.0076 0.0076 0.0071 0.0072 30,000 -0.00(-15.29%)
Jun 13, 2023 0.0085 0.0085 0.0085 0.0085 12,500 -0.00(-4.49%)
Jun 12, 2023 0.0079 0.0089 0.0079 0.0089 71,942 -0.00(-1.11%)
Jun 09, 2023 0.0090 0.0090 0.0080 0.0090 76,150 -0.00(-4.26%)
Jun 08, 2023 0.0085 0.0094 0.0075 0.0094 151,881 +0.00(+13.25%)
Jun 07, 2023 0.0075 0.0085 0.0075 0.0083 639,882 +0.00(+7.79%)
Jun 06, 2023 0.0070 0.0077 0.0070 0.0077 12,267 +0.00(+13.24%)
Jun 05, 2023 0.0068 0.0070 0.0061 0.0068 1,032,532 -0.00(-2.86%)
Jun 02, 2023 0.0085 0.0085 0.0070 0.0070 179,017 -0.00(-27.08%)
May 31, 2023 0.0096 0 +0.00(+0.00%)
May 26, 2023 0.0096 0 +0.00(+1.05%)
May 25, 2023 0.0095 0.0095 0.0095 0.0095 86,547 +0.00(+6.74%)
May 24, 2023 0.0095 0.0096 0.0089 0.0089 140,220 -0.00(-15.24%)
May 23, 2023 0.0105 0.0105 0.0105 0.0105 1,000 +0.00(+0.00%)
May 22, 2023 0.0096 0.0105 0.0096 0.0105 86,005 +0.00(+1.94%)
May 19, 2023 0.0118 0.0118 0.0096 0.0103 149,400 -0.00(-14.88%)
May 18, 2023 0.0110 0.0123 0.0110 0.0121 173,938 +0.00(+4.31%)
May 17, 2023 0.0098 0.0116 0.0097 0.0116 30,000 +0.00(+0.00%)
May 16, 2023 0.0118 0.0120 0.0099 0.0116 628,875 +0.00(+0.87%)
May 15, 2023 0.0085 0.0115 0.0080 0.0115 710,980 +0.00(+27.78%)
May 12, 2023 0.0075 0.0109 0.0075 0.0090 1,038,740 +0.00(+50.00%)
May 11, 2023 0.0060 0.0075 0.0060 0.0060 14,900 +0.00(+0.00%)
May 10, 2023 0.0075 0.0075 0.0060 0.0060 6,074 -0.00(-11.76%)
May 09, 2023 0.0065 0.0065 0.0065 0.0068 160,310 -0.00(-9.33%)
May 05, 2023 0.0075 0 +0.00(+5.63%)
May 04, 2023 0.0071 0.0072 0.0071 0.0071 115,000 +0.00(+20.34%)
May 03, 2023 0.0060 0.0060 0.0059 0.0059 94,024 -0.00(-10.61%)
May 02, 2023 0.0066 0.0066 0.0066 0.0066 20,000 +0.00(+10.00%)
May 01, 2023 0.0060 0.0060 0.0056 0.0060 472,000 +0.00(+3.45%)
Apr 28, 2023 0.0059 0.0059 0.0058 0.0058 8,500 -0.00(-3.33%)
Apr 27, 2023 0.0072 0.0075 0.0060 0.0060 569,561 -0.00(-18.92%)
Apr 26, 2023 0.0075 0.0075 0.0068 0.0074 514,800 -0.00(-6.33%)
Apr 25, 2023 0.0070 0.0079 0.0070 0.0079 88,040 +0.00(+12.86%)
Apr 24, 2023 0.0051 0.0070 0.0051 0.0070 6,000 +0.00(+4.48%)
Apr 21, 2023 0.0070 0.0070 0.0067 0.0067 48,950 -0.00(-2.90%)
Apr 20, 2023 0.0069 0.0069 0.0069 0.0069 1,800 +0.00(+1.47%)
Apr 19, 2023 0.0068 0.0068 0.0068 0.0068 2,000 +0.00(+4.62%)
Apr 18, 2023 0.0068 0.0070 0.0065 0.0065 32,000 -0.00(-7.14%)
Apr 17, 2023 0.0048 0.0070 0.0045 0.0070 435,700 +0.00(+20.69%)
Apr 14, 2023 0.0050 0.0059 0.0046 0.0058 426,000 +0.00(+20.83%)
Apr 13, 2023 0.0046 0.0050 0.0046 0.0048 605,126 -0.00(-4.00%)
Apr 12, 2023 0.0053 0.0055 0.0050 0.0050 364,000 +0.00(+8.70%)
Apr 11, 2023 0.0046 0.0059 0.0046 0.0046 163,600 -0.00(-17.86%)
Apr 10, 2023 0.0053 0.0056 0.0053 0.0056 17,520 -0.00(-13.85%)
Apr 06, 2023 0.0056 0.0065 0.0056 0.0065 29,500 +0.00(+18.18%)
Apr 05, 2023 0.0064 0.0064 0.0045 0.0055 91,000 -0.00(-14.06%)
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.