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 (%)
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.