The Movie Studio, Inc. (MVES)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0012

0.0000

(0.00%)

At close: 09:57AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 24, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	6,001
Apr 23, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	706
Apr 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	102,000
Apr 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	999
Apr 11, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,333
Apr 10, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	202,500
Apr 09, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 08, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	38,542
Apr 05, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 04, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	198,325
Apr 03, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 02, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 01, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 28, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 27, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 26, 2024	0.0010	0.0013	0.0010	0.0013	0.0013	71,150
Mar 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	5,013
Mar 22, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 21, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 20, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 19, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	147,100
Mar 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Mar 15, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Mar 14, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Mar 13, 2024	0.0013	0.0015	0.0013	0.0015	0.0015	113,920
Mar 12, 2024	0.0019	0.0022	0.0005	0.0014	0.0014	1,786,787
Mar 11, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Mar 08, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Mar 07, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Mar 06, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Mar 05, 2024	0.0011	0.0024	0.0011	0.0024	0.0024	21,500
Mar 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,900
Feb 29, 2024	0.0030	0.0030	0.0018	0.0018	0.0018	9,232
Feb 28, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	10,000
Feb 27, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,000,000
Feb 26, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 23, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 22, 2024	0.0025	0.0027	0.0025	0.0027	0.0027	56,000
Feb 21, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 20, 2024	0.0025	0.0025	0.0018	0.0025	0.0025	170,040
Feb 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	90,140
Feb 15, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 14, 2024	0.0020	0.0025	0.0012	0.0012	0.0012	45,254
Feb 13, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 12, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 09, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 08, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 07, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 06, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 05, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	7,400
Feb 02, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 01, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Jan 31, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Jan 30, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Jan 29, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	10,000
Jan 26, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	15,288
Jan 25, 2024	0.0012	0.0019	0.0012	0.0019	0.0019	54,010
Jan 24, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 23, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 22, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 19, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	20,000
Jan 18, 2024	0.0020	0.0022	0.0020	0.0022	0.0022	41,940
Jan 17, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 16, 2024	0.0019	0.0027	0.0019	0.0027	0.0027	21,125
Jan 12, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	5,000
Jan 11, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jan 10, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jan 09, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jan 08, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jan 05, 2024	0.0019	0.0022	0.0012	0.0017	0.0017	20,547
Jan 04, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	352,953
Jan 03, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	44,940
Jan 02, 2024	0.0017	0.0017	0.0015	0.0015	0.0015	55,000
Dec 29, 2023	0.0013	0.0027	0.0012	0.0012	0.0012	245,655
Dec 28, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	3,873
Dec 27, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 26, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 22, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 21, 2023	0.0030	0.0030	0.0015	0.0029	0.0029	305,693
Dec 20, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
Dec 19, 2023	0.0022	0.0024	0.0012	0.0021	0.0021	51,150
Dec 18, 2023	0.0012	0.0030	0.0012	0.0030	0.0030	1,200
Dec 15, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 14, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 13, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 12, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 11, 2023	0.0010	0.0012	0.0010	0.0012	0.0012	26,000
Dec 08, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 07, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	70,000
Dec 06, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	1,005
Dec 05, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 04, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 01, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL83.81+0.24(+0.29%)

Bitcoin CAD87,963.05+113.15(+0.13%)

The Movie Studio, Inc. (MVES)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
83.81
+0.24(+0.29%)

Bitcoin CAD
87,963.05
+113.15(+0.13%)