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

Movement Inds Corp (OP: MVNT )

0.0136 -0.0024 (-15.00%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 3, 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 (%)
Sep 30, 2021 0.0603 0.0619 0.0565 0.0566 489,971 -0.00(-1.57%)
Sep 29, 2021 0.0585 0.0650 0.0565 0.0575 576,297 -0.00(-7.26%)
Sep 28, 2021 0.0580 0.0650 0.0568 0.0620 3,247,280 +0.00(+6.90%)
Sep 27, 2021 0.0550 0.0585 0.0500 0.0580 842,383 +0.00(+7.81%)
Sep 24, 2021 0.0530 0.0538 0.0480 0.0538 809,770 -0.00(-2.18%)
Sep 23, 2021 0.0650 0.0650 0.0465 0.0550 1,765,555 -0.01(-12.14%)
Sep 22, 2021 0.0450 0.0680 0.0407 0.0626 1,883,069 +0.02(+52.68%)
Sep 21, 2021 0.0390 0.0420 0.0354 0.0410 601,225 +0.00(+3.54%)
Sep 20, 2021 0.0381 0.0399 0.0350 0.0396 470,536 -0.00(-3.41%)
Sep 17, 2021 0.0396 0.0452 0.0380 0.0410 877,280 +0.00(+0.00%)
Sep 16, 2021 0.0390 0.0450 0.0390 0.0410 306,866 +0.00(+0.24%)
Sep 15, 2021 0.0413 0.0414 0.0409 0.0409 50,400 +0.00(+4.60%)
Sep 14, 2021 0.0404 0.0404 0.0375 0.0391 93,000 -0.00(-9.07%)
Sep 13, 2021 0.0390 0.0430 0.0379 0.0430 109,294 +0.00(+4.88%)
Sep 10, 2021 0.0420 0.0420 0.0380 0.0410 305,825 +0.00(+0.00%)
Sep 09, 2021 0.0409 0.0410 0.0370 0.0410 329,166 +0.00(+5.13%)
Sep 08, 2021 0.0370 0.0390 0.0370 0.0390 322,785 +0.00(+5.41%)
Sep 07, 2021 0.0370 0.0409 0.0345 0.0370 437,193 +0.00(+2.78%)
Sep 03, 2021 0.0350 0.0363 0.0330 0.0360 437,527 +0.00(+9.09%)
Sep 02, 2021 0.0321 0.0340 0.0279 0.0330 447,083 +0.00(+2.80%)
Sep 01, 2021 0.0360 0.0360 0.0290 0.0321 259,171 -0.00(-12.77%)
Aug 31, 2021 0.0302 0.0385 0.0275 0.0368 1,642,259 +0.00(+9.20%)
Aug 30, 2021 0.0365 0.0365 0.0311 0.0337 1,117,158 -0.00(-8.17%)
Aug 27, 2021 0.0400 0.0400 0.0326 0.0367 1,082,664 -0.00(-8.71%)
Aug 26, 2021 0.0350 0.0405 0.0350 0.0402 307,298 +0.00(+6.35%)
Aug 25, 2021 0.0400 0.0430 0.0375 0.0378 579,682 -0.00(-5.50%)
Aug 24, 2021 0.0391 0.0448 0.0391 0.0400 205,709 -0.00(-10.71%)
Aug 23, 2021 0.0374 0.0448 0.0350 0.0448 966,129 +0.01(+28.00%)
Aug 20, 2021 0.0350 0.0375 0.0350 0.0350 212,114 +0.00(+0.00%)
Aug 19, 2021 0.0420 0.0449 0.0350 0.0350 735,812 -0.01(-15.66%)
Aug 18, 2021 0.0430 0.0447 0.0390 0.0415 426,783 +0.00(+3.75%)
Aug 17, 2021 0.0420 0.0420 0.0390 0.0400 171,821 -0.00(-2.20%)
Aug 16, 2021 0.0408 0.0444 0.0372 0.0409 456,320 +0.00(+0.00%)
Aug 13, 2021 0.0388 0.0410 0.0370 0.0409 819,750 +0.00(+11.14%)
Aug 12, 2021 0.0311 0.0409 0.0311 0.0368 178,330 -0.00(-10.02%)
Aug 11, 2021 0.0410 0.0417 0.0333 0.0409 891,537 +0.00(+4.60%)
Aug 10, 2021 0.0400 0.0400 0.0312 0.0391 923,235 -0.00(-6.90%)
Aug 09, 2021 0.0489 0.0489 0.0360 0.0420 2,138,251 -0.00(-4.55%)
Aug 06, 2021 0.0440 0.0489 0.0426 0.0440 458,195 +0.00(+5.77%)
Aug 05, 2021 0.0500 0.0515 0.0416 0.0416 1,224,656 -0.01(-22.53%)
Aug 04, 2021 0.0470 0.0588 0.0470 0.0537 640,100 -0.01(-8.98%)
Aug 03, 2021 0.0540 0.0603 0.0480 0.0590 826,760 +0.01(+14.34%)
Aug 02, 2021 0.0545 0.0545 0.0495 0.0516 322,420 -0.00(-6.01%)
Jul 30, 2021 0.0640 0.0640 0.0481 0.0549 575,977 -0.00(-5.02%)
Jul 29, 2021 0.0607 0.0630 0.0578 0.0578 437,856 -0.00(-1.03%)
Jul 28, 2021 0.0540 0.0625 0.0540 0.0584 140,657 +0.00(+0.34%)
Jul 27, 2021 0.0575 0.0680 0.0540 0.0582 1,756,693 +0.00(+8.38%)
Jul 26, 2021 0.0670 0.0670 0.0527 0.0537 1,031,104 -0.01(-13.39%)
Jul 23, 2021 0.0578 0.0680 0.0529 0.0620 802,233 -0.00(-4.62%)
Jul 22, 2021 0.0630 0.0680 0.0520 0.0650 625,110 +0.01(+8.33%)
Jul 21, 2021 0.0590 0.0600 0.0501 0.0600 331,620 +0.00(+1.69%)
Jul 20, 2021 0.0500 0.0590 0.0496 0.0590 171,976 +0.00(+9.26%)
Jul 19, 2021 0.0578 0.0630 0.0500 0.0540 1,462,801 -0.00(-3.40%)
Jul 16, 2021 0.0456 0.0559 0.0450 0.0559 787,891 +0.01(+10.04%)
Jul 15, 2021 0.0524 0.0524 0.0450 0.0508 869,207 -0.00(-3.05%)
Jul 14, 2021 0.0547 0.0580 0.0480 0.0524 766,930 -0.01(-9.50%)
Jul 13, 2021 0.0520 0.0579 0.0520 0.0579 498,967 +0.01(+12.43%)
Jul 12, 2021 0.0600 0.0600 0.0511 0.0515 355,652 -0.01(-14.17%)
Jul 09, 2021 0.0600 0.0600 0.0535 0.0600 344,991 +0.00(+0.00%)
Jul 08, 2021 0.0580 0.0605 0.0520 0.0600 432,969 +0.00(+0.33%)
Jul 07, 2021 0.0601 0.0621 0.0565 0.0598 208,511 +0.00(+0.17%)
Jul 06, 2021 0.0620 0.0630 0.0575 0.0597 427,775 +0.00(+3.83%)
Jul 02, 2021 0.0550 0.0600 0.0525 0.0575 96,084 +0.00(+4.55%)
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.