Moovly Media Inc Historical Data - MVY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Moovly Media Inc (MVY)
Moovly Media Inc (MVY) Historical

Moovly Media Inc (MVY)

0.02

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-20	0.025	0.025	0.02	294226	0.02232774	CS
4	-0.015	-42.8571428571	0.035	0.035	0.02	155498	0.02615222	CS
12	-0.015	-42.8571428571	0.035	0.045	0.02	153731	0.03348326	CS
26	-0.06	-75	0.08	0.08	0.02	252473	0.04457676	CS
52	-0.055	-73.3333333333	0.075	0.08	0.02	158241	0.04649299	CS
156	-0.375	-94.9367088608	0.395	0.41	0.02	143868	0.12058977	CS
260	-0.03	-60	0.05	1.02	0.005	207915	0.27052123	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714513200	0.02	0	0.00	0.02	0.02	0.02	0
1714426800	0.02	0	0.00	0.025	0.025	0.02	18000
1714167600	0.02	0	0.00	0.02	0.02	0.02	0
1714081200	0.02	-0.005	-20.00	0.02	0.02	0.02	611000
1713994800	0.025	0	0.00	0.025	0.025	0.025	800
1713908400	0.025	0	0.00	0.025	0.025	0.025	547105
1713822000	0.025	0	0.00	0.025	0.025	0.025	150900
1713562800	0.025	0	0.00	0.025	0.025	0.025	0
1713476400	0.025	-0.005	-16.67	0.025	0.025	0.025	21000
1713390000	0.03	0	0.00	0.03	0.03	0.03	2000
1713303600	0.03	0.005	20.00	0.03	0.03	0.03	9000
1713217200	0.025	0	0.00	0.025	0.025	0.025	1166
1712958000	0.025	0	0.00	0.025	0.025	0.025	0
1712871600	0.025	-0.005	-16.67	0.025	0.025	0.025	35000
1712785200	0.03	0	0.00	0.03	0.03	0.03	0
1712698800	0.03	0	0.00	0.03	0.03	0.03	136506
1712612400	0.03	-0.005	-14.29	0.03	0.03	0.03	371000
1712353200	0.035	0.005	16.67	0.035	0.035	0.035	40000
1712266800	0.03	-0.005	-14.29	0.035	0.035	0.03	210000
1712180400	0.035	0	0.00	0.035	0.035	0.035	179000
1712094000	0.035	0	0.00	0.035	0.035	0.035	0
1712007600	0.035	-0.005	-12.50	0.035	0.04	0.035	12000
1711662000	0.04	0.005	14.29	0.04	0.04	0.04	11000
1711575600	0.035	0	0.00	0.035	0.035	0.035	141200
1711489200	0.035	0	0.00	0.035	0.035	0.035	1000
1711402800	0.035	-0.005	-12.50	0.035	0.035	0.035	21000
1711143600	0.04	0.005	14.29	0.04	0.04	0.04	705800
1711057200	0.035	0	0.00	0.035	0.035	0.035	133000
1710970800	0.035	0	0.00	0.035	0.035	0.035	0
1710884400	0.035	0	0.00	0.035	0.035	0.035	141290
1710798000	0.035	0	0.00	0.04	0.04	0.035	244000
1710538800	0.035	0	0.00	0.035	0.035	0.035	66000
1710452400	0.035	0	0.00	0.035	0.035	0.035	0
1710366000	0.035	0	0.00	0.035	0.035	0.035	575
1710279600	0.035	0	0.00	0.035	0.035	0.035	680
1710193200	0.035	0	0.00	0.035	0.035	0.035	1000
1709937600	0.035	0	0.00	0.035	0.035	0.035	1000
1709851200	0.035	-0.005	-12.50	0.035	0.035	0.035	1000
1709764800	0.04	0.005	14.29	0.035	0.04	0.035	39000
1709678400	0.035	-0.005	-12.50	0.035	0.035	0.035	25000
1709592000	0.04	0	0.00	0.035	0.04	0.035	36900
1709332800	0.04	0	0.00	0.04	0.04	0.04	967000
1709246400	0.04	0.005	14.29	0.04	0.04	0.04	19000
1709160000	0.035	0	0.00	0.035	0.035	0.035	31000
1709073600	0.035	-0.005	-12.50	0.035	0.035	0.035	73000
1708987200	0.04	0	0.00	0.04	0.04	0.04	0
1708728000	0.04	0	0.00	0.04	0.04	0.04	7000
1708641600	0.04	0	0.00	0.04	0.04	0.04	4100
1708555200	0.04	0	0.00	0.04	0.04	0.04	0
1708468800	0.04	0	0.00	0.035	0.04	0.035	14550
1708123200	0.04	0	0.00	0.035	0.04	0.035	11300
1708036800	0.04	0.005	14.29	0.04	0.045	0.04	107000
1707950400	0.035	0	0.00	0.035	0.035	0.035	10000
1707864000	0.035	0	0.00	0.035	0.035	0.035	0
1707777600	0.035	0	0.00	0.04	0.04	0.035	28000
1707518400	0.035	-0.005	-12.50	0.035	0.035	0.035	4000
1707432000	0.04	0.005	14.29	0.035	0.04	0.035	13000
1707345600	0.035	0	0.00	0.035	0.035	0.035	2022500
1707259200	0.035	0	0.00	0.035	0.035	0.035	0
1707172800	0.035	0	0.00	0.035	0.035	0.035	1000
1706913600	0.035	-0.005	-12.50	0.035	0.035	0.035	3000
1706827200	0.04	0	0.00	0.04	0.04	0.04	19000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions