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 (%)
Jul 31, 2023 0.0170 0.0170 0.0168 0.0170 29,500 +0.00(+2.41%)
Jul 28, 2023 0.0175 0.0182 0.0166 0.0166 11,791 -0.00(-8.79%)
Jul 27, 2023 0.0182 0.0182 0.0182 0.0182 5,000 +0.00(+0.00%)
Jul 25, 2023 0.0182 0 -0.00(-0.55%)
Jul 24, 2023 0.0187 0.0188 0.0182 0.0183 82,700 +0.00(+0.55%)
Jul 21, 2023 0.0178 0.0182 0.0175 0.0182 525,193 +0.00(+1.11%)
Jul 20, 2023 0.0166 0.0180 0.0161 0.0180 337,000 +0.00(+1.69%)
Jul 18, 2023 0.0177 0 +0.00(+32.09%)
Jul 17, 2023 0.0154 0.0154 0.0130 0.0134 208,300 -0.00(-9.46%)
Jul 14, 2023 0.0131 0.0148 0.0125 0.0148 236,212 -0.00(-4.52%)
Jul 13, 2023 0.0126 0.0155 0.0111 0.0155 412,671 +0.00(+9.15%)
Jul 12, 2023 0.0123 0.0159 0.0123 0.0142 155,553 -0.00(-6.58%)
Jul 11, 2023 0.0121 0.0175 0.0121 0.0152 204,777 -0.00(-5.59%)
Jul 10, 2023 0.0138 0.0173 0.0115 0.0161 2,016,988 +0.00(+28.80%)
Jul 07, 2023 0.0126 0.0126 0.0106 0.0125 215,510 -0.00(-1.57%)
Jul 06, 2023 0.0123 0.0127 0.0117 0.0127 236,336 +0.00(+2.42%)
Jul 05, 2023 0.0087 0.0124 0.0082 0.0124 950,900 +0.00(+51.22%)
Jul 03, 2023 0.0090 0.0090 0.0082 0.0082 6,944 -0.00(-6.82%)
Jun 30, 2023 0.0082 0.0094 0.0082 0.0088 837,693 +0.00(+0.00%)
Jun 29, 2023 0.0111 0.0150 0.0064 0.0088 4,675,922 -0.00(-12.00%)
Jun 28, 2023 0.0111 0.0111 0.0100 0.0100 80,566 -0.00(-9.91%)
Jun 26, 2023 0.0111 0 +0.00(+0.00%)
Jun 23, 2023 0.0111 0.0111 0.0100 0.0111 295,578 +0.00(+14.43%)
Jun 22, 2023 0.0073 0.0111 0.0073 0.0097 72,429 +0.00(+8.99%)
Jun 21, 2023 0.0089 0.0089 0.0089 0.0089 14,513 +0.00(+9.88%)
Jun 20, 2023 0.0085 0.0089 0.0080 0.0081 98,100 +0.00(+14.08%)
Jun 15, 2023 0.0071 0 -0.00(-5.33%)
May 05, 2023 0.0075 0 +0.00(+5.63%)
May 04, 2023 0.0071 0.0072 0.0071 0.0071 115,000 +0.00(+20.34%)
May 03, 2023 0.0060 0.0060 0.0059 0.0059 94,024 -0.00(-10.61%)
May 02, 2023 0.0066 0.0066 0.0066 0.0066 20,000 +0.00(+10.00%)
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.