Moovly Media Inc. (MVY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

-0.0050

(-33.33%)

At close: 01:42PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	125,000
Oct 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	240,000
Oct 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	46,600
Oct 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	109,000
Sept 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 27, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	65,000
Sept 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sept 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Sept 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,100
Sept 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	158,000
Sept 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	242,000
Sept 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,045,800
Sept 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,000
Sept 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300
Sept 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	23,000
Sept 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,300
Sept 09, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	23,000
Sept 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 04, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	69,000
Sept 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	900
Aug 28, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	64,000
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	97,100
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,300
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 09, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	149,000
Aug 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	174,000
Aug 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
Aug 02, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	45,000
Aug 01, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	76,800
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	155,800
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Jul 29, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	25,500
Jul 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	250,000
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 24, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	237,100
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	109,000
Jul 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	28,500
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	78,000
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,000
Jul 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jul 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,900
Jul 03, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	141,600
Jul 02, 2024	0.0200	0.0450	0.0200	0.0300	0.0300	589,300
Jun 28, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	20,900
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,400
Jun 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 21, 2024	0.0250	0.0300	0.0200	0.0250	0.0250	643,000
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,407,000
Jun 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	13,000
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,800
Jun 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Jun 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	808,200
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	27,000
May 28, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	61,500
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	68,000
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7274-0.0020(-0.28%)

CRUDE OIL74.10+0.86(+1.17%)

Bitcoin CAD84,159.72-1,168.62(-1.37%)

Moovly Media Inc. (MVY.V)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7274
-0.0020(-0.28%)

CRUDE OIL
74.10
+0.86(+1.17%)

Bitcoin CAD
84,159.72
-1,168.62(-1.37%)