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 )

0.0137 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 17, 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 (%)
Oct 17, 2024 0.0137 29 -0.00(-5.52%)
Oct 16, 2024 0.0109 0.0147 0.0109 0.0145 363,100 +0.00(+20.83%)
Oct 15, 2024 0.0120 0.0120 0.0101 0.0120 219,939 -0.00(-4.00%)
Oct 14, 2024 0.0114 0.0137 0.0114 0.0125 127,500 -0.00(-2.34%)
Oct 11, 2024 0.0125 0.0152 0.0113 0.0128 227,505 -0.00(-4.48%)
Oct 10, 2024 0.0145 0.0152 0.0125 0.0134 100,000 -0.00(-5.63%)
Oct 09, 2024 0.0116 0.0146 0.0106 0.0142 409,200 +0.00(+9.23%)
Oct 08, 2024 0.0127 0.0130 0.0127 0.0130 19,700 -0.00(-2.26%)
Oct 07, 2024 0.0150 0.0172 0.0106 0.0133 346,600 -0.00(-17.90%)
Oct 04, 2024 0.0154 0.0175 0.0150 0.0162 301,300 -0.00(-6.90%)
Oct 03, 2024 0.0169 0.0195 0.0152 0.0174 22,000 -0.00(-10.31%)
Oct 02, 2024 0.0177 0.0194 0.0172 0.0194 80,000 +0.00(+9.60%)
Oct 01, 2024 0.0177 0.0177 0.0160 0.0177 100,000 +0.00(+4.12%)
Sep 30, 2024 0.0180 0.0199 0.0141 0.0170 987,855 -0.00(-14.57%)
Sep 27, 2024 0.0162 0.0199 0.0154 0.0199 252,425 +0.00(+6.42%)
Sep 26, 2024 0.0153 0.0187 0.0152 0.0187 275,580 -0.00(-15.00%)
Sep 25, 2024 0.0239 0.0239 0.0152 0.0220 347,580 -0.00(-8.33%)
Sep 24, 2024 0.0151 0.0240 0.0151 0.0240 24,000 +0.00(+0.00%)
Sep 23, 2024 0.0196 0.0250 0.0196 0.0240 19,043 +0.00(+17.07%)
Sep 20, 2024 0.0200 0.0205 0.0176 0.0205 108,100 +0.00(+9.04%)
Sep 19, 2024 0.0170 0.0194 0.0170 0.0188 104,873 +0.00(+10.59%)
Sep 18, 2024 0.0170 0.0170 0.0170 0.0170 2,500 -0.00(-10.53%)
Sep 17, 2024 0.0190 0.0190 0.0150 0.0190 47,520 +0.00(+0.00%)
Sep 16, 2024 0.0150 0.0190 0.0150 0.0190 35,736 +0.00(+0.00%)
Sep 12, 2024 0.0190 0 -0.00(-2.56%)
Sep 11, 2024 0.0175 0.0195 0.0140 0.0195 87,900 -0.00(-9.72%)
Sep 09, 2024 0.0216 0 -0.00(-1.37%)
Sep 06, 2024 0.0166 0.0219 0.0166 0.0219 6,000 +0.00(+0.00%)
Sep 05, 2024 0.0219 0.0219 0.0219 0.0219 10,000 -0.00(-0.45%)
Sep 04, 2024 0.0200 0.0245 0.0183 0.0220 623,450 +0.00(+10.00%)
Sep 03, 2024 0.0175 0.0200 0.0171 0.0200 140,972 +0.00(+0.50%)
Aug 30, 2024 0.0199 0.0199 0.0151 0.0199 82,506 +0.00(+0.51%)
Aug 29, 2024 0.0182 0.0198 0.0163 0.0198 92,300 -0.00(-1.00%)
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 2,150 +0.00(+14.29%)
Aug 27, 2024 0.0185 0.0193 0.0164 0.0175 60,987 -0.00(-11.62%)
Aug 23, 2024 0.0198 0 -0.00(-5.26%)
Aug 22, 2024 0.0188 0.0209 0.0188 0.0209 87,000 +0.00(+15.47%)
Aug 21, 2024 0.0181 0.0181 0.0181 0.0181 15,000 -0.00(-9.50%)
Aug 20, 2024 0.0180 0.0210 0.0163 0.0200 208,691 +0.00(+12.36%)
Aug 19, 2024 0.0180 0.0180 0.0164 0.0178 35,000 +0.00(+3.49%)
Aug 16, 2024 0.0224 0.0224 0.0164 0.0172 262,944 -0.00(-10.88%)
Aug 15, 2024 0.0184 0.0200 0.0184 0.0193 115,000 -0.00(-3.50%)
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+8.70%)
Aug 13, 2024 0.0185 0.0201 0.0184 0.0184 94,000 -0.00(-0.54%)
Aug 12, 2024 0.0158 0.0185 0.0130 0.0185 8,500 +0.00(+5.71%)
Aug 09, 2024 0.0152 0.0175 0.0130 0.0175 61,300 -0.00(-5.41%)
Aug 08, 2024 0.0136 0.0185 0.0110 0.0185 86,000 +0.00(+1.09%)
Aug 07, 2024 0.0180 0.0183 0.0155 0.0183 237,588 +0.00(+17.31%)
Aug 05, 2024 0.0156 0 -0.00(-20.00%)
Aug 02, 2024 0.0170 0.0195 0.0161 0.0195 81,500 +0.00(+18.90%)
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.