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 (%)
Jul 31, 2020 0.0100 0.0108 0.0090 0.0108 552,900 +0.00(+5.88%)
Jul 30, 2020 0.0109 0.0109 0.0096 0.0102 41,000 +0.00(+6.25%)
Jul 29, 2020 0.0095 0.0110 0.0095 0.0096 217,000 -0.00(-12.73%)
Jul 28, 2020 0.0110 0.0110 0.0097 0.0110 766,156 -0.00(-2.65%)
Jul 27, 2020 0.0103 0.0113 0.0097 0.0113 163,969 +0.00(+10.78%)
Jul 24, 2020 0.0090 0.0102 0.0090 0.0102 50,100 -0.00(-10.53%)
Jul 23, 2020 0.0093 0.0114 0.0093 0.0114 131,300 +0.00(+0.00%)
Jul 22, 2020 0.0101 0.0114 0.0092 0.0114 303,977 +0.00(+0.00%)
Jul 21, 2020 0.0114 0.0114 0.0097 0.0114 218,700 -0.00(-5.00%)
Jul 20, 2020 0.0109 0.0120 0.0090 0.0120 366,020 +0.00(+10.09%)
Jul 17, 2020 0.0107 0.0120 0.0107 0.0109 147,500 +0.00(+14.74%)
Jul 16, 2020 0.0113 0.0114 0.0095 0.0095 123,450 -0.00(-13.64%)
Jul 15, 2020 0.0088 0.0114 0.0088 0.0110 72,012 -0.00(-4.35%)
Jul 14, 2020 0.0094 0.0116 0.0088 0.0115 726,321 +0.00(+4.55%)
Jul 13, 2020 0.0125 0.0125 0.0100 0.0110 173,162 -0.00(-15.38%)
Jul 10, 2020 0.0124 0.0130 0.0100 0.0130 352,000 +0.00(+0.00%)
Jul 09, 2020 0.0096 0.0130 0.0095 0.0130 698,824 +0.00(+52.94%)
Jul 08, 2020 0.0096 0.0100 0.0085 0.0085 721,824 -0.00(-22.73%)
Jul 07, 2020 0.0100 0.0110 0.0088 0.0110 246,400 -0.00(-7.56%)
Jul 06, 2020 0.0075 0.0130 0.0075 0.0119 591,600 -0.00(-8.46%)
Jul 02, 2020 0.0105 0.0130 0.0105 0.0130 117,600 +0.00(+0.00%)
Jul 01, 2020 0.0141 0.0141 0.0105 0.0130 396,212 -0.00(-2.26%)
Jun 30, 2020 0.0135 0.0137 0.0105 0.0133 306,160 +0.00(+6.40%)
Jun 29, 2020 0.0095 0.0125 0.0092 0.0125 1,722,743 -0.00(-3.85%)
Jun 26, 2020 0.0136 0.0136 0.0081 0.0130 1,127,900 -0.00(-3.70%)
Jun 25, 2020 0.0095 0.0136 0.0095 0.0135 4,833,075 +0.00(+46.74%)
Jun 24, 2020 0.0099 0.0099 0.0069 0.0092 550,465 +0.00(+2.22%)
Jun 23, 2020 0.0099 0.0099 0.0080 0.0090 824,200 -0.00(-9.09%)
Jun 22, 2020 0.0093 0.0099 0.0089 0.0099 495,300 +0.00(+4.21%)
Jun 19, 2020 0.0095 0.0099 0.0091 0.0095 993,000 +0.00(+0.00%)
Jun 18, 2020 0.0095 0.0096 0.0088 0.0095 485,269 +0.00(+2.15%)
Jun 17, 2020 0.0099 0.0099 0.0085 0.0093 1,495,800 -0.00(-6.06%)
Jun 16, 2020 0.0100 0.0103 0.0089 0.0099 1,143,200 -0.00(-1.00%)
Jun 15, 2020 0.0091 0.0108 0.0069 0.0100 1,533,544 +0.00(+0.00%)
Jun 12, 2020 0.0099 0.0100 0.0093 0.0100 622,600 +0.00(+1.01%)
Jun 11, 2020 0.0093 0.0103 0.0085 0.0099 780,500 -0.00(-1.00%)
Jun 10, 2020 0.0096 0.0104 0.0089 0.0100 769,283 -0.00(-1.96%)
Jun 09, 2020 0.0099 0.0102 0.0091 0.0102 858,365 +0.00(+2.00%)
Jun 08, 2020 0.0099 0.0102 0.0095 0.0100 161,434 +0.00(+1.01%)
Jun 05, 2020 0.0099 0.0100 0.0089 0.0099 1,095,900 +0.00(+0.00%)
Jun 04, 2020 0.0100 0.0100 0.0090 0.0099 383,551 -0.00(-2.94%)
Jun 03, 2020 0.0090 0.0102 0.0082 0.0102 1,238,341 +0.00(+20.00%)
Jun 02, 2020 0.0100 0.0104 0.0076 0.0085 3,117,225 -0.00(-15.00%)
Jun 01, 2020 0.0105 0.0107 0.0098 0.0100 1,580,342 -0.00(-4.76%)
May 29, 2020 0.0100 0.0105 0.0091 0.0105 379,500 +0.00(+5.00%)
May 28, 2020 0.0095 0.0104 0.0084 0.0100 474,027 +0.00(+1.01%)
May 27, 2020 0.0099 0.0099 0.0099 0.0099 200,000 +0.00(+1.02%)
May 26, 2020 0.0092 0.0098 0.0085 0.0098 68,000 -0.00(-1.01%)
May 22, 2020 0.0099 0.0099 0.0080 0.0099 59,700 -0.00(-1.00%)
May 21, 2020 0.0076 0.0100 0.0076 0.0100 1,025,208 +0.00(+17.65%)
May 20, 2020 0.0096 0.0100 0.0083 0.0085 481,330 -0.00(-15.00%)
May 19, 2020 0.0100 0.0105 0.0096 0.0100 341,175 -0.00(-4.76%)
May 18, 2020 0.0120 0.0120 0.0092 0.0105 526,220 -0.00(-6.25%)
May 15, 2020 0.0110 0.0118 0.0100 0.0112 1,171,200 +0.00(+1.82%)
May 14, 2020 0.0100 0.0112 0.0095 0.0110 153,735 +0.00(+3.77%)
May 13, 2020 0.0085 0.0112 0.0073 0.0106 3,557,480 +0.00(+7.07%)
May 12, 2020 0.0092 0.0100 0.0083 0.0099 900,330 -0.00(-1.00%)
May 11, 2020 0.0108 0.0117 0.0100 0.0100 184,774 -0.00(-8.26%)
May 08, 2020 0.0100 0.0110 0.0080 0.0109 780,800 +0.00(+10.10%)
May 07, 2020 0.0088 0.0099 0.0076 0.0099 120,000 -0.00(-1.00%)
May 06, 2020 0.0080 0.0100 0.0075 0.0100 446,378 +0.00(+5.26%)
May 05, 2020 0.0098 0.0110 0.0095 0.0095 543,505 +0.00(+5.56%)
May 04, 2020 0.0090 0.0110 0.0086 0.0090 1,290,261 +0.00(+13.92%)
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.