Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movement Inds Corp (OP: MVNT )

0.0180 -0.0010 (-5.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0275 0 -0.00(-1.43%)
Nov 29, 2023 0.0275 0.0280 0.0227 0.0279 34,000 +0.00(+9.84%)
Nov 28, 2023 0.0240 0.0275 0.0240 0.0254 28,500 -0.00(-9.29%)
Nov 27, 2023 0.0280 0.0280 0.0280 0.0280 7,950 -0.00(-1.06%)
Nov 24, 2023 0.0283 0.0283 0.0165 0.0283 32,000 +0.00(+0.00%)
Nov 22, 2023 0.0232 0.0283 0.0232 0.0283 4,320 +0.00(+1.07%)
Nov 21, 2023 0.0270 0.0280 0.0160 0.0280 29,040 +0.00(+1.82%)
Nov 20, 2023 0.0232 0.0280 0.0232 0.0275 224,000 +0.00(+0.00%)
Nov 17, 2023 0.0158 0.0275 0.0158 0.0275 2,201 -0.00(-2.83%)
Nov 16, 2023 0.0283 0.0283 0.0283 0.0283 7,319 +0.00(+2.91%)
Nov 15, 2023 0.0275 0.0275 0.0275 0.0275 7,450 +0.00(+0.73%)
Nov 14, 2023 0.0220 0.0273 0.0161 0.0273 930,709 +0.01(+36.50%)
Nov 13, 2023 0.0233 0.0300 0.0130 0.0200 313,738 -0.00(-13.04%)
Nov 10, 2023 0.0300 0.0300 0.0230 0.0230 44,039 -0.01(-23.33%)
Nov 09, 2023 0.0275 0.0303 0.0275 0.0300 105,543 +0.00(+0.00%)
Nov 08, 2023 0.0279 0.0300 0.0274 0.0300 47,100 +0.00(+6.76%)
Nov 07, 2023 0.0280 0.0281 0.0280 0.0281 2,000 +0.00(+0.36%)
Nov 06, 2023 0.0270 0.0299 0.0270 0.0280 50,702 +0.00(+3.70%)
Nov 03, 2023 0.0270 0.0270 0.0270 0.0270 666 +0.00(+3.05%)
Nov 02, 2023 0.0280 0.0304 0.0260 0.0262 170,679 -0.00(-10.27%)
Nov 01, 2023 0.0300 0.0306 0.0265 0.0292 129,017 +0.00(+7.75%)
Oct 31, 2023 0.0271 0.0278 0.0271 0.0271 71,001 +0.00(+0.00%)
Oct 30, 2023 0.0271 0.0271 0.0270 0.0271 213,604 -0.00(-1.45%)
Oct 27, 2023 0.0285 0.0295 0.0275 0.0275 153,078 -0.00(-5.17%)
Oct 26, 2023 0.0285 0.0290 0.0285 0.0290 50,100 +0.00(+3.57%)
Oct 25, 2023 0.0288 0.0288 0.0280 0.0280 27,205 -0.00(-7.28%)
Oct 24, 2023 0.0310 0.0310 0.0265 0.0302 284,535 -0.00(-0.98%)
Oct 23, 2023 0.0300 0.0305 0.0265 0.0305 40,200 +0.00(+0.00%)
Oct 20, 2023 0.0298 0.0305 0.0265 0.0305 209,319 +0.00(+2.35%)
Oct 18, 2023 0.0298 0 -0.00(-0.67%)
Oct 17, 2023 0.0280 0.0300 0.0267 0.0300 163,678 +0.00(+0.33%)
Oct 16, 2023 0.0280 0.0299 0.0260 0.0299 299,500 -0.00(-0.33%)
Oct 13, 2023 0.0245 0.0300 0.0245 0.0300 167,958 +0.00(+9.09%)
Oct 12, 2023 0.0310 0.0310 0.0202 0.0275 702,660 -0.00(-6.78%)
Oct 11, 2023 0.0307 0.0320 0.0295 0.0295 349,900 -0.00(-3.59%)
Oct 10, 2023 0.0320 0.0320 0.0302 0.0306 57,759 -0.00(-1.29%)
Oct 09, 2023 0.0307 0.0320 0.0307 0.0310 35,600 -0.00(-2.52%)
Oct 06, 2023 0.0330 0.0330 0.0300 0.0318 163,264 -0.00(-2.15%)
Oct 05, 2023 0.0300 0.0325 0.0300 0.0325 692,159 +0.00(+10.17%)
Oct 04, 2023 0.0288 0.0295 0.0288 0.0295 136,038 +0.00(+0.00%)
Oct 03, 2023 0.0290 0.0295 0.0281 0.0295 173,359 +0.00(+1.72%)
Oct 02, 2023 0.0286 0.0290 0.0286 0.0290 200 +0.00(+1.40%)
Sep 29, 2023 0.0290 0.0290 0.0286 0.0286 280,940 -0.00(-1.04%)
Sep 28, 2023 0.0286 0.0289 0.0280 0.0289 73,432 +0.00(+7.84%)
Sep 27, 2023 0.0289 0.0289 0.0245 0.0268 135,811 -0.00(-0.37%)
Sep 26, 2023 0.0273 0.0273 0.0205 0.0269 518,307 -0.00(-1.47%)
Sep 25, 2023 0.0269 0.0280 0.0273 0.0273 180,080 -0.00(-5.86%)
Sep 22, 2023 0.0289 0.0290 0.0271 0.0290 96,317 +0.00(+0.35%)
Sep 21, 2023 0.0273 0.0289 0.0270 0.0289 281,691 +0.00(+2.85%)
Sep 20, 2023 0.0270 0.0281 0.0270 0.0281 225,060 +0.00(+4.46%)
Sep 19, 2023 0.0260 0.0270 0.0260 0.0269 335,073 +0.00(+7.60%)
Sep 18, 2023 0.0245 0.0250 0.0235 0.0250 357,230 +0.00(+2.04%)
Sep 15, 2023 0.0240 0.0245 0.0215 0.0245 280,451 +0.00(+7.93%)
Sep 14, 2023 0.0220 0.0245 0.0081 0.0227 2,178,500 +0.00(+3.18%)
Sep 13, 2023 0.0145 0.0249 0.0145 0.0220 168,030 +0.00(+6.80%)
Sep 12, 2023 0.0199 0.0223 0.0104 0.0206 512,626 -0.00(-0.48%)
Sep 11, 2023 0.0220 0.0220 0.0201 0.0207 79,219 +0.00(+0.98%)
Sep 08, 2023 0.0205 0.0220 0.0205 0.0205 76,686 -0.00(-6.82%)
Sep 07, 2023 0.0200 0.0220 0.0200 0.0220 131,000 +0.00(+10.00%)
Sep 06, 2023 0.0220 0.0240 0.0196 0.0200 347,348 -0.00(-13.04%)
Sep 05, 2023 0.0230 0.0240 0.0219 0.0230 320,637 +0.00(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.