Moovly Media Inc. (MVY.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0250

+0.0050

(+25.00%)

At close: 03:12PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0200	0.0250	0.0150	0.0250	0.0250	212,462
02 May 2024	0.0200	0.0200	0.0150	0.0200	0.0200	32,700
01 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,000
29 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	18,000
26 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	611,000
24 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	800
23 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	547,100
22 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	150,900
19 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200
12 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	136,500
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	371,000
05 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
04 Apr 2024	0.0350	0.0350	0.0300	0.0300	0.0300	210,000
03 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	179,000
02 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
01 Apr 2024	0.0350	0.0400	0.0350	0.0350	0.0350	12,000
28 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
27 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	141,200
26 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
25 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
22 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	705,800
21 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	133,000
20 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	141,300
18 Mar 2024	0.0400	0.0400	0.0350	0.0350	0.0350	244,000
15 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	66,000
14 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	600
12 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	700
11 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
08 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
07 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
06 Mar 2024	0.0350	0.0400	0.0350	0.0400	0.0400	39,000
05 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
04 Mar 2024	0.0350	0.0400	0.0350	0.0400	0.0400	36,900
01 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	967,000
29 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
28 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,000
27 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	73,000
26 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
22 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,100
21 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Feb 2024	0.0350	0.0400	0.0350	0.0400	0.0400	14,600
16 Feb 2024	0.0350	0.0400	0.0350	0.0400	0.0400	11,300
15 Feb 2024	0.0400	0.0450	0.0400	0.0400	0.0400	107,000
14 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
13 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Feb 2024	0.0400	0.0400	0.0350	0.0350	0.0350	28,000
09 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
08 Feb 2024	0.0350	0.0400	0.0350	0.0400	0.0400	13,000
07 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,022,500
06 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
02 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
01 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
31 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,000
30 Jan 2024	0.0450	0.0450	0.0400	0.0400	0.0400	168,000
29 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	73,000
26 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,200
24 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
19 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,500
17 Jan 2024	0.0450	0.0450	0.0400	0.0400	0.0400	36,500
16 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
15 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	191,500
12 Jan 2024	0.0450	0.0500	0.0450	0.0500	0.0500	9,962,000
11 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,100
10 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,023,000
09 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
08 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
05 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
04 Jan 2024	0.0450	0.0450	0.0400	0.0450	0.0450	73,000
03 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
02 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	111,000
29 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
28 Dec 2023	0.0450	0.0500	0.0400	0.0400	0.0400	149,000
27 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	157,000
22 Dec 2023	0.0450	0.0500	0.0450	0.0500	0.0500	59,000
21 Dec 2023	0.0400	0.0400	0.0350	0.0400	0.0400	74,500
20 Dec 2023	0.0450	0.0450	0.0350	0.0350	0.0350	184,000
19 Dec 2023	0.0450	0.0450	0.0400	0.0400	0.0400	263,600
18 Dec 2023	0.0400	0.0450	0.0350	0.0400	0.0400	41,100
15 Dec 2023	0.0350	0.0400	0.0350	0.0400	0.0400	5,500
14 Dec 2023	0.0400	0.0450	0.0400	0.0400	0.0400	106,000
13 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,355.06+5,771.34(+6.44%)

Moovly Media Inc. (MVY.V)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,355.06
+5,771.34(+6.44%)