Moovly Media Inc. (MVY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 12:22PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,000
Apr 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	18,000
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	611,000
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	800
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	547,100
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	150,900
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	136,500
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	371,000
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Apr 04, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	210,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	179,000
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 01, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	12,000
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	141,200
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	705,800
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	133,000
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	141,300
Mar 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	244,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	66,000
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	600
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	700
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 06, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	39,000
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Mar 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	36,900
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	967,000
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,000
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	73,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,100
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	14,600
Feb 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	11,300
Feb 15, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	107,000
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	28,000
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Feb 08, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	13,000
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,022,500
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,000
Jan 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	168,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	73,000
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,200
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,500
Jan 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	36,500
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	191,500
Jan 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	9,962,000
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,100
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,023,000
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 04, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	73,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	111,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 28, 2023	0.0450	0.0500	0.0400	0.0400	0.0400	149,000
Dec 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	157,000
Dec 22, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	59,000
Dec 21, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	74,500
Dec 20, 2023	0.0450	0.0450	0.0350	0.0350	0.0350	184,000
Dec 19, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	263,600
Dec 18, 2023	0.0400	0.0450	0.0350	0.0400	0.0400	41,100
Dec 15, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	5,500
Dec 14, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	106,000
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	183,000
Dec 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 06, 2023	0.0400	0.0450	0.0350	0.0350	0.0350	319,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0061(-0.83%)

CRUDE OIL81.55-1.08(-1.31%)

Bitcoin CAD82,846.28-3,816.64(-4.40%)

Moovly Media Inc. (MVY.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0061(-0.83%)

CRUDE OIL
81.55
-1.08(-1.31%)

Bitcoin CAD
82,846.28
-3,816.64(-4.40%)