Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.0220 0.0270 0.0197 0.0270 408,200 +0.01(+28.57%)
Dec 28, 2023 0.0183 0.0212 0.0183 0.0210 61,002 -0.00(-4.55%)
Dec 27, 2023 0.0183 0.0220 0.0183 0.0220 37,230 +0.00(+9.45%)
Dec 26, 2023 0.0182 0.0201 0.0182 0.0201 21,500 -0.00(-8.64%)
Dec 22, 2023 0.0201 0.0220 0.0201 0.0220 6,000 -0.00(-4.35%)
Dec 21, 2023 0.0182 0.0231 0.0182 0.0230 195,020 -0.00(-4.17%)
Dec 20, 2023 0.0240 0.0240 0.0182 0.0240 64,675 +0.00(+0.00%)
Dec 18, 2023 0.0240 0 +0.00(+0.00%)
Dec 15, 2023 0.0173 0.0240 0.0173 0.0240 78,505 +0.00(+9.09%)
Dec 14, 2023 0.0182 0.0221 0.0163 0.0220 81,000 +0.00(+3.29%)
Dec 13, 2023 0.0230 0.0230 0.0213 0.0213 13,400 +0.00(+5.97%)
Dec 12, 2023 0.0177 0.0201 0.0177 0.0201 37,875 -0.00(-16.25%)
Dec 07, 2023 0.0240 0 +0.00(+10.60%)
Dec 06, 2023 0.0186 0.0229 0.0186 0.0217 132,965 -0.01(-18.73%)
Dec 05, 2023 0.0204 0.0267 0.0110 0.0267 465,010 +0.00(+21.92%)
Dec 04, 2023 0.0219 0.0219 0.0204 0.0219 2,200 -0.01(-20.36%)
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%)
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.