Skip to main content

Movement Inds Corp (OP: MVNT )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.0064 0.0070 0.0064 0.0070 315,700 +0.00(+0.00%)
Dec 29, 2022 0.0070 0.0071 0.0070 0.0070 201,975 +0.00(+0.00%)
Dec 28, 2022 0.0070 0.0070 0.0064 0.0070 261,000 -0.00(-1.41%)
Dec 27, 2022 0.0063 0.0071 0.0063 0.0071 70,850 +0.00(+5.97%)
Dec 23, 2022 0.0067 0.0067 0.0067 0.0067 10,450 -0.00(-10.67%)
Dec 22, 2022 0.0078 0.0078 0.0062 0.0075 196,000 +0.00(+5.63%)
Dec 21, 2022 0.0068 0.0071 0.0058 0.0071 328,886 +0.00(+1.43%)
Dec 20, 2022 0.0069 0.0070 0.0069 0.0070 21,200 +0.00(+0.00%)
Dec 19, 2022 0.0073 0.0073 0.0067 0.0070 26,600 -0.00(-2.78%)
Dec 16, 2022 0.0071 0.0074 0.0067 0.0072 136,116 -0.00(-1.37%)
Dec 15, 2022 0.0069 0.0075 0.0069 0.0073 161,540 -0.00(-5.19%)
Dec 14, 2022 0.0080 0.0080 0.0061 0.0077 230,250 +0.00(+1.32%)
Dec 13, 2022 0.0075 0.0085 0.0065 0.0076 445,534 -0.00(-6.17%)
Dec 12, 2022 0.0088 0.0088 0.0070 0.0081 122,256 -0.00(-10.00%)
Dec 09, 2022 0.0083 0.0090 0.0080 0.0090 126,498 +0.00(+8.43%)
Dec 08, 2022 0.0080 0.0083 0.0078 0.0083 116,437 -0.00(-1.19%)
Dec 07, 2022 0.0077 0.0084 0.0077 0.0084 67,500 +0.00(+1.20%)
Dec 06, 2022 0.0087 0.0087 0.0083 0.0083 154,490 -0.00(-4.60%)
Dec 05, 2022 0.0087 0.0087 0.0087 0.0087 35,000 +0.00(+1.16%)
Dec 02, 2022 0.0089 0.0092 0.0081 0.0086 171,148 -0.00(-4.44%)
Dec 01, 2022 0.0099 0.0099 0.0086 0.0090 100,542 +0.00(+0.00%)
Nov 30, 2022 0.0090 0.0090 0.0090 0.0090 1,573 +0.00(+0.00%)
Nov 29, 2022 0.0088 0.0090 0.0085 0.0090 44,618 +0.00(+5.88%)
Nov 28, 2022 0.0085 0.0085 0.0085 0.0085 25,000 -0.00(-3.41%)
Nov 25, 2022 0.0088 0.0088 0.0088 0.0088 5,000 -0.00(-1.12%)
Nov 23, 2022 0.0093 0.0095 0.0084 0.0089 263,120 -0.00(-9.18%)
Nov 22, 2022 0.0087 0.0098 0.0087 0.0098 31,408 +0.00(+6.52%)
Nov 21, 2022 0.0093 0.0093 0.0087 0.0092 163,886 +0.00(+0.00%)
Nov 18, 2022 0.0092 0.0092 0.0092 0.0092 35,000 -0.00(-6.12%)
Nov 17, 2022 0.0090 0.0098 0.0081 0.0098 51,000 +0.00(+3.16%)
Nov 16, 2022 0.0099 0.0099 0.0095 0.0095 8,000 +0.00(+0.00%)
Nov 15, 2022 0.0086 0.0095 0.0086 0.0095 81,180 +0.00(+4.40%)
Nov 14, 2022 0.0089 0.0099 0.0089 0.0091 57,054 +0.00(+1.11%)
Nov 11, 2022 0.0084 0.0090 0.0084 0.0090 150,225 +0.00(+7.14%)
Nov 10, 2022 0.0084 0.0084 0.0084 0.0084 20,066 +0.00(+1.20%)
Nov 09, 2022 0.0092 0.0092 0.0075 0.0083 1,016,815 -0.00(-16.16%)
Nov 08, 2022 0.0100 0.0100 0.0099 0.0099 15,300 +0.00(+0.00%)
Nov 07, 2022 0.0099 0.0100 0.0099 0.0099 65,100 +0.00(+0.00%)
Nov 04, 2022 0.0105 0.0105 0.0080 0.0099 716,282 -0.00(-10.00%)
Nov 03, 2022 0.0110 0.0110 0.0110 0.0110 10,638 -0.00(-9.09%)
Nov 02, 2022 0.0109 0.0121 0.0109 0.0121 103,900 -0.00(-3.20%)
Oct 27, 2022 0.0125 30 +0.00(+0.81%)
Oct 26, 2022 0.0100 0.0124 0.0100 0.0124 59,550 +0.00(+0.81%)
Oct 25, 2022 0.0100 0.0123 0.0100 0.0123 1,300 +0.00(+13.89%)
Oct 24, 2022 0.0108 0.0108 0.0108 0.0108 20,000 -0.00(-13.60%)
Oct 20, 2022 0.0125 0 +0.00(+25.00%)
Oct 19, 2022 0.0113 0.0123 0.0100 0.0100 71,200 +0.00(+0.00%)
Oct 18, 2022 0.0105 0.0118 0.0100 0.0100 25,800 -0.00(-23.08%)
Oct 14, 2022 0.0130 0 +0.00(+20.37%)
Oct 13, 2022 0.0091 0.0108 0.0090 0.0108 29,000 +0.00(+0.00%)
Oct 12, 2022 0.0099 0.0108 0.0090 0.0108 108,050 +0.00(+0.00%)
Oct 11, 2022 0.0093 0.0110 0.0086 0.0108 180,252 -0.00(-6.09%)
Oct 07, 2022 0.0115 0 +0.00(+9.52%)
Oct 06, 2022 0.0100 0.0108 0.0085 0.0105 1,253,622 -0.00(-21.64%)
Oct 05, 2022 0.0120 0.0134 0.0120 0.0134 89,110 +0.00(+27.62%)
Oct 04, 2022 0.0126 0.0126 0.0104 0.0105 64,020 +0.00(+0.96%)
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.