Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Moovly Media Inc (OP: MVVYF )

0.0146 -0.0033 (-18.44%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 22, 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 (%)
May 22, 2024 0.0150 0.0153 0.0146 0.0146 66,308 -0.00(-18.44%)
May 20, 2024 0.0179 0 -0.00(-2.72%)
May 16, 2024 0.0184 0 +0.00(+3.95%)
May 15, 2024 0.0183 0.0183 0.0110 0.0177 218,000 +0.00(+14.94%)
May 14, 2024 0.0154 0.0154 0.0154 0.0154 1,500 -0.00(-8.88%)
May 13, 2024 0.0148 0.0169 0.0148 0.0169 13,500 +0.00(+5.62%)
May 09, 2024 0.0160 0 +0.00(+8.84%)
May 08, 2024 0.0161 0.0161 0.0147 0.0147 150,800 -0.00(-8.70%)
May 07, 2024 0.0160 0.0161 0.0160 0.0161 9,380 +0.00(+0.00%)
May 06, 2024 0.0161 0.0161 0.0161 0.0161 2,540 +0.00(+40.00%)
May 03, 2024 0.0127 0.0127 0.0115 0.0115 11,100 -0.00(-14.81%)
May 02, 2024 0.0132 0.0135 0.0132 0.0135 30,000 -0.00(-15.09%)
Apr 30, 2024 0.0159 0 +0.00(+11.19%)
Apr 29, 2024 0.0143 0.0143 0.0143 0.0143 100 -0.00(-20.11%)
Apr 24, 2024 0.0179 0 -0.00(-0.56%)
Apr 23, 2024 0.0180 0.0180 0.0180 0.0180 2,000 -0.00(-8.16%)
Apr 19, 2024 0.0196 0 -0.00(-3.45%)
Apr 17, 2024 0.0203 0 +0.00(+2.01%)
Apr 16, 2024 0.0199 0.0199 0.0199 0.0199 130 +0.00(+6.42%)
Apr 15, 2024 0.0179 0.0187 0.0179 0.0187 8,000 -0.00(-14.22%)
Apr 12, 2024 0.0201 0.0218 0.0201 0.0218 2,000 +0.00(+19.13%)
Apr 11, 2024 0.0182 0.0197 0.0182 0.0183 84,000 +0.00(+0.00%)
Apr 10, 2024 0.0183 0.0192 0.0179 0.0183 136,200 +0.00(+1.67%)
Apr 09, 2024 0.0169 0.0203 0.0169 0.0180 150,307 -0.00(-2.17%)
Apr 08, 2024 0.0250 0.0250 0.0184 0.0184 103,122 -0.00(-14.02%)
Apr 05, 2024 0.0250 0.0250 0.0210 0.0214 105,601 -0.00(-15.42%)
Apr 04, 2024 0.0262 0.0262 0.0253 0.0253 11,000 -0.00(-6.64%)
Apr 01, 2024 0.0271 0 +0.00(+2.65%)
Mar 28, 2024 0.0264 0.0264 0.0264 0.0264 3,200 +0.00(+0.00%)
Mar 27, 2024 0.0252 0.0264 0.0252 0.0264 5,000 -0.00(-2.22%)
Mar 26, 2024 0.0269 0.0270 0.0266 0.0270 21,000 +0.00(+8.00%)
Mar 25, 2024 0.0268 0.0268 0.0250 0.0250 92,199 -0.00(-9.42%)
Mar 22, 2024 0.0255 0.0276 0.0255 0.0276 8,000 -0.00(-0.36%)
Mar 21, 2024 0.0255 0.0277 0.0255 0.0277 12,300 +0.00(+2.59%)
Mar 20, 2024 0.0259 0.0270 0.0259 0.0270 15,900 +0.00(+4.25%)
Mar 19, 2024 0.0295 0.0295 0.0250 0.0259 63,676 -0.00(-4.07%)
Mar 18, 2024 0.0270 0.0270 0.0270 0.0270 1,000 -0.00(-3.57%)
Mar 15, 2024 0.0280 0.0280 0.0280 0.0280 280 +0.00(+7.69%)
Mar 14, 2024 0.0260 0.0260 0.0260 0.0260 4,010 +0.00(+2.77%)
Mar 13, 2024 0.0253 0.0253 0.0253 0.0253 3,090 -0.00(-9.64%)
Mar 12, 2024 0.0280 0.0280 0.0280 0.0280 1,000 -0.00(-3.11%)
Mar 11, 2024 0.0289 0.0289 0.0289 0.0289 1,000 +0.00(+5.47%)
Mar 08, 2024 0.0274 0.0274 0.0274 0.0274 1,000 +0.00(+1.11%)
Mar 06, 2024 0.0271 75 +0.00(+5.86%)
Mar 05, 2024 0.0290 0.0290 0.0256 0.0256 4,000 -0.00(-14.95%)
Mar 04, 2024 0.0258 0.0301 0.0248 0.0301 4,700 +0.00(+13.16%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.