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

Movement Inds Corp (OP: MVNT )

0.0175 -0.0019 (-9.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Dec 31, 2020 0.0245 0.0245 0.0245 149,955 +0.01(+28.95%)
Dec 30, 2020 0.0185 0.0230 0.0185 0.0190 149,955 +0.00(+5.56%)
Dec 29, 2020 0.0180 0.0190 0.0170 0.0180 167,264 -0.00(-6.74%)
Dec 28, 2020 0.0180 0.0193 0.0174 0.0193 79,139 -0.00(-0.52%)
Dec 24, 2020 0.0166 0.0195 0.0160 0.0194 413,800 -0.00(-6.73%)
Dec 23, 2020 0.0211 0.0230 0.0170 0.0208 494,390 -0.00(-7.96%)
Dec 22, 2020 0.0213 0.0230 0.0181 0.0226 520,719 +0.00(+5.61%)
Dec 21, 2020 0.0180 0.0214 0.0180 0.0214 191,135 -0.00(-0.47%)
Dec 18, 2020 0.0178 0.0219 0.0178 0.0215 562,000 +0.00(+5.91%)
Dec 17, 2020 0.0221 0.0235 0.0176 0.0203 138,300 -0.00(-18.80%)
Dec 16, 2020 0.0180 0.0250 0.0180 0.0250 757,346 +0.01(+39.66%)
Dec 15, 2020 0.0201 0.0250 0.0160 0.0179 438,746 -0.00(-17.89%)
Dec 14, 2020 0.0205 0.0250 0.0160 0.0218 1,078,150 -0.01(-19.26%)
Dec 11, 2020 0.0277 0.0277 0.0203 0.0270 141,000 -0.00(-1.46%)
Dec 10, 2020 0.0243 0.0274 0.0243 0.0274 221,010 -0.00(-0.36%)
Dec 09, 2020 0.0200 0.0280 0.0160 0.0275 1,540,104 +0.00(+15.55%)
Dec 08, 2020 0.0281 0.0320 0.0238 0.0238 1,355,140 -0.01(-29.79%)
Dec 07, 2020 0.0310 0.0339 0.0310 0.0339 45,729 -0.00(-5.04%)
Dec 04, 2020 0.0301 0.0357 0.0276 0.0357 606,400 -0.00(-0.83%)
Dec 03, 2020 0.0340 0.0364 0.0320 0.0360 395,956 +0.00(+0.00%)
Dec 02, 2020 0.0320 0.0364 0.0285 0.0360 442,105 +0.01(+30.43%)
Dec 01, 2020 0.0320 0.0345 0.0275 0.0276 122,529 -0.00(-11.82%)
Nov 30, 2020 0.0333 0.0350 0.0302 0.0313 44,208 -0.00(-12.32%)
Nov 27, 2020 0.0347 0.0357 0.0347 0.0357 20,000 +0.00(+7.21%)
Nov 25, 2020 0.0365 0.0365 0.0310 0.0333 95,600 -0.00(-8.77%)
Nov 24, 2020 0.0340 0.0365 0.0322 0.0365 339,225 +0.00(+14.06%)
Nov 23, 2020 0.0360 0.0360 0.0302 0.0320 559,500 -0.01(-15.79%)
Nov 20, 2020 0.0395 0.0395 0.0325 0.0380 413,500 +0.00(+0.53%)
Nov 19, 2020 0.0395 0.0395 0.0310 0.0378 240,750 +0.00(+0.53%)
Nov 18, 2020 0.0375 0.0376 0.0375 0.0376 20,000 +0.00(+0.27%)
Nov 17, 2020 0.0375 0.0385 0.0375 0.0375 85,450 +0.00(+4.17%)
Nov 16, 2020 0.0370 0.0378 0.0345 0.0360 186,091 +0.00(+0.00%)
Nov 13, 2020 0.0364 0.0365 0.0300 0.0360 229,400 +0.00(+6.51%)
Nov 12, 2020 0.0310 0.0352 0.0285 0.0338 601,800 -0.00(-5.85%)
Nov 11, 2020 0.0359 0.0359 0.0359 29 +0.00(+0.00%)
Nov 10, 2020 0.0368 0.0368 0.0301 0.0359 889,268 -0.00(-2.97%)
Nov 09, 2020 0.0370 0.0374 0.0301 0.0370 671,615 +0.00(+0.00%)
Nov 06, 2020 0.0340 0.0374 0.0310 0.0370 563,400 +0.00(+8.82%)
Nov 05, 2020 0.0315 0.0340 0.0290 0.0340 24,700 +0.00(+10.03%)
Nov 04, 2020 0.0295 0.0340 0.0290 0.0309 381,607 +0.00(+10.36%)
Nov 03, 2020 0.0325 0.0370 0.0231 0.0280 974,339 -0.00(-14.89%)
Nov 02, 2020 0.0355 0.0365 0.0313 0.0329 357,311 -0.00(-10.35%)
Oct 30, 2020 0.0313 0.0370 0.0313 0.0367 233,900 -0.00(-1.61%)
Oct 29, 2020 0.0369 0.0374 0.0350 0.0373 299,175 +0.00(+5.07%)
Oct 28, 2020 0.0343 0.0370 0.0330 0.0355 899,391 +0.00(+2.01%)
Oct 27, 2020 0.0348 0.0349 0.0331 0.0348 168,825 +0.00(+2.05%)
Oct 26, 2020 0.0369 0.0369 0.0301 0.0341 722,500 -0.00(-4.48%)
Oct 23, 2020 0.0374 0.0374 0.0335 0.0357 244,900 -0.00(-3.25%)
Oct 22, 2020 0.0342 0.0371 0.0340 0.0369 276,250 -0.00(-0.27%)
Oct 21, 2020 0.0321 0.0370 0.0300 0.0370 454,672 +0.00(+8.82%)
Oct 20, 2020 0.0368 0.0368 0.0340 0.0340 270,599 -0.00(-7.61%)
Oct 19, 2020 0.0333 0.0370 0.0333 0.0368 966,603 +0.00(+2.22%)
Oct 16, 2020 0.0355 0.0360 0.0344 0.0360 519,500 +0.00(+2.86%)
Oct 15, 2020 0.0280 0.0352 0.0280 0.0350 1,150,377 +0.00(+4.79%)
Oct 14, 2020 0.0310 0.0334 0.0275 0.0334 493,200 -0.00(-1.47%)
Oct 13, 2020 0.0337 0.0344 0.0300 0.0339 312,819 +0.00(+0.59%)
Oct 12, 2020 0.0325 0.0337 0.0295 0.0337 1,642,229 +0.00(+2.12%)
Oct 09, 2020 0.0325 0.0335 0.0325 0.0330 646,000 +0.00(+3.13%)
Oct 08, 2020 0.0280 0.0328 0.0265 0.0320 681,875 +0.00(+12.68%)
Oct 07, 2020 0.0297 0.0310 0.0280 0.0284 1,801,537 +0.00(+2.16%)
Oct 06, 2020 0.0262 0.0294 0.0262 0.0278 310,700 +0.00(+3.35%)
Oct 05, 2020 0.0268 0.0280 0.0226 0.0269 620,670 +0.00(+1.51%)
Oct 02, 2020 0.0280 0.0310 0.0220 0.0265 941,200 -0.00(-5.36%)
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.