Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movement Inds Corp (OP: MVNT )

0.0194 -0.0006 (-3.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 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 (%)
Aug 31, 2022 0.0110 0.0121 0.0095 0.0118 215,991 -0.00(-0.84%)
Aug 30, 2022 0.0095 0.0119 0.0093 0.0119 516,150 +0.00(+19.00%)
Aug 29, 2022 0.0095 0.0100 0.0095 0.0100 24,500 +0.00(+0.00%)
Aug 26, 2022 0.0100 0.0107 0.0093 0.0100 571,458 +0.00(+0.00%)
Aug 25, 2022 0.0100 0.0100 0.0100 0.0100 228,200 -0.00(-13.79%)
Aug 24, 2022 0.0090 0.0133 0.0088 0.0116 342,861 +0.00(+27.47%)
Aug 23, 2022 0.0103 0.0104 0.0083 0.0091 1,120,300 -0.00(-12.50%)
Aug 22, 2022 0.0110 0.0110 0.0097 0.0104 333,000 -0.00(-5.45%)
Aug 19, 2022 0.0100 0.0120 0.0099 0.0110 783,451 +0.00(+25.00%)
Aug 18, 2022 0.0133 0.0134 0.0088 0.0088 2,431,053 -0.00(-33.83%)
Aug 17, 2022 0.0133 0.0133 0.0133 0.0133 2,005 +0.00(+3.91%)
Aug 16, 2022 0.0125 0.0128 0.0122 0.0128 145,000 +0.00(+2.40%)
Aug 15, 2022 0.0110 0.0127 0.0110 0.0125 20,090 +0.00(+0.00%)
Aug 12, 2022 0.0135 0.0135 0.0117 0.0125 164,650 -0.00(-21.87%)
Aug 11, 2022 0.0121 0.0160 0.0121 0.0160 2,950 -0.00(-3.03%)
Aug 10, 2022 0.0117 0.0165 0.0117 0.0165 273,000 +0.00(+0.00%)
Aug 09, 2022 0.0114 0.0165 0.0114 0.0165 11,292 +0.00(+17.86%)
Aug 08, 2022 0.0130 0.0140 0.0110 0.0140 384,679 -0.00(-15.15%)
Aug 05, 2022 0.0155 0.0165 0.0120 0.0165 43,800 -0.00(-0.60%)
Aug 04, 2022 0.0160 0.0166 0.0150 0.0166 59,002 +0.00(+4.40%)
Aug 03, 2022 0.0140 0.0159 0.0140 0.0159 27,542 +0.00(+3.92%)
Aug 02, 2022 0.0140 0.0160 0.0140 0.0153 136,140 -0.00(-4.38%)
Aug 01, 2022 0.0149 0.0160 0.0120 0.0160 228,250 +0.00(+7.38%)
Jul 29, 2022 0.0148 0.0149 0.0136 0.0149 4,299 +0.00(+9.56%)
Jul 28, 2022 0.0180 0.0180 0.0122 0.0136 132,301 -0.00(-9.33%)
Jul 27, 2022 0.0183 0.0183 0.0140 0.0150 250,833 -0.00(-10.18%)
Jul 26, 2022 0.0187 0.0187 0.0167 0.0167 73,844 +0.00(+4.37%)
Jul 25, 2022 0.0183 0.0195 0.0160 0.0160 266,493 -0.00(-0.62%)
Jul 22, 2022 0.0169 0.0170 0.0151 0.0161 92,650 -0.00(-4.73%)
Jul 21, 2022 0.0169 0.0169 0.0169 0.0169 38,000 +0.00(+0.60%)
Jul 20, 2022 0.0169 0.0170 0.0168 0.0168 95,900 +0.00(+0.00%)
Jul 19, 2022 0.0168 0.0168 0.0156 0.0168 125,837 +0.00(+0.60%)
Jul 18, 2022 0.0161 0.0169 0.0153 0.0167 199,500 +0.00(+1.21%)
Jul 15, 2022 0.0150 0.0165 0.0150 0.0165 113,744 -0.00(-2.37%)
Jul 14, 2022 0.0112 0.0179 0.0105 0.0169 793,235 +0.01(+43.22%)
Jul 13, 2022 0.0118 0.0129 0.0110 0.0118 567,704 +0.00(+0.00%)
Jul 12, 2022 0.0128 0.0193 0.0102 0.0118 1,823,125 -0.00(-5.60%)
Jul 11, 2022 0.0115 0.0130 0.0115 0.0125 14,151 -0.00(-2.34%)
Jul 08, 2022 0.0120 0.0133 0.0120 0.0128 30,300 -0.00(-5.19%)
Jul 07, 2022 0.0133 0.0135 0.0133 0.0135 26,208 +0.00(+18.42%)
Jul 06, 2022 0.0125 0.0135 0.0114 0.0114 18,500 -0.00(-8.80%)
Jul 05, 2022 0.0114 0.0135 0.0114 0.0125 66,159 -0.00(-7.41%)
Jul 01, 2022 0.0123 0.0135 0.0112 0.0135 76,507 +0.00(+2.27%)
Jun 30, 2022 0.0120 0.0132 0.0115 0.0132 319,027 +0.00(+10.00%)
Jun 29, 2022 0.0122 0.0122 0.0112 0.0120 795,799 -0.00(-13.67%)
Jun 28, 2022 0.0140 0.0140 0.0117 0.0139 89,250 +0.00(+0.00%)
Jun 27, 2022 0.0138 0.0139 0.0128 0.0139 280,260 +0.00(+10.32%)
Jun 24, 2022 0.0132 0.0132 0.0115 0.0126 222,100 +0.00(+0.00%)
Jun 23, 2022 0.0129 0.0139 0.0125 0.0126 95,991 -0.00(-3.08%)
Jun 22, 2022 0.0148 0.0148 0.0111 0.0130 297,736 +0.00(+8.33%)
Jun 21, 2022 0.0165 0.0165 0.0120 0.0120 111,087 -0.00(-22.08%)
Jun 17, 2022 0.0154 0.0154 0.0130 0.0154 98,247 +0.00(+6.94%)
Jun 16, 2022 0.0154 0.0170 0.0120 0.0144 546,608 -0.00(-2.70%)
Jun 15, 2022 0.0140 0.0154 0.0140 0.0148 73,215 -0.00(-3.27%)
Jun 14, 2022 0.0121 0.0155 0.0121 0.0153 166,239 +0.00(+4.79%)
Jun 13, 2022 0.0170 0.0170 0.0143 0.0146 171,899 -0.00(-5.81%)
Jun 10, 2022 0.0170 0.0178 0.0130 0.0155 1,467,700 -0.00(-8.82%)
Jun 09, 2022 0.0182 0.0182 0.0151 0.0170 122,679 +0.00(+0.00%)
Jun 08, 2022 0.0140 0.0178 0.0131 0.0170 894,076 +0.00(+21.43%)
Jun 07, 2022 0.0130 0.0140 0.0125 0.0140 395,790 +0.00(+6.06%)
Jun 06, 2022 0.0120 0.0132 0.0116 0.0132 550,940 +0.00(+1.54%)
Jun 03, 2022 0.0160 0.0160 0.0120 0.0130 345,755 -0.00(-17.20%)
Jun 02, 2022 0.0118 0.0180 0.0103 0.0157 784,839 +0.00(+23.62%)
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.