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 (%)
Sep 29, 2023 0.0290 0.0290 0.0286 0.0286 280,940 -0.00(-1.04%)
Sep 28, 2023 0.0286 0.0289 0.0280 0.0289 73,432 +0.00(+7.84%)
Sep 27, 2023 0.0289 0.0289 0.0245 0.0268 135,811 -0.00(-0.37%)
Sep 26, 2023 0.0273 0.0273 0.0205 0.0269 518,307 -0.00(-1.47%)
Sep 25, 2023 0.0269 0.0280 0.0273 0.0273 180,080 -0.00(-5.86%)
Sep 22, 2023 0.0289 0.0290 0.0271 0.0290 96,317 +0.00(+0.35%)
Sep 21, 2023 0.0273 0.0289 0.0270 0.0289 281,691 +0.00(+2.85%)
Sep 20, 2023 0.0270 0.0281 0.0270 0.0281 225,060 +0.00(+4.46%)
Sep 19, 2023 0.0260 0.0270 0.0260 0.0269 335,073 +0.00(+7.60%)
Sep 18, 2023 0.0245 0.0250 0.0235 0.0250 357,230 +0.00(+2.04%)
Sep 15, 2023 0.0240 0.0245 0.0215 0.0245 280,451 +0.00(+7.93%)
Sep 14, 2023 0.0220 0.0245 0.0081 0.0227 2,178,500 +0.00(+3.18%)
Sep 13, 2023 0.0145 0.0249 0.0145 0.0220 168,030 +0.00(+6.80%)
Sep 12, 2023 0.0199 0.0223 0.0104 0.0206 512,626 -0.00(-0.48%)
Sep 11, 2023 0.0220 0.0220 0.0201 0.0207 79,219 +0.00(+0.98%)
Sep 08, 2023 0.0205 0.0220 0.0205 0.0205 76,686 -0.00(-6.82%)
Sep 07, 2023 0.0200 0.0220 0.0200 0.0220 131,000 +0.00(+10.00%)
Sep 06, 2023 0.0220 0.0240 0.0196 0.0200 347,348 -0.00(-13.04%)
Sep 05, 2023 0.0230 0.0240 0.0219 0.0230 320,637 +0.00(+2.68%)
Sep 01, 2023 0.0228 0.0230 0.0224 0.0224 205,425 -0.00(-1.32%)
Aug 31, 2023 0.0227 0.0227 0.0227 0.0227 400 +0.00(+0.89%)
Aug 30, 2023 0.0227 0.0230 0.0225 0.0225 135,195 -0.00(-2.17%)
Aug 29, 2023 0.0228 0.0230 0.0228 0.0230 340,250 +0.00(+0.00%)
Aug 28, 2023 0.0219 0.0230 0.0219 0.0230 152,500 +0.00(+2.68%)
Aug 25, 2023 0.0219 0.0226 0.0219 0.0224 411,704 +0.00(+2.28%)
Aug 24, 2023 0.0220 0.0229 0.0219 0.0219 223,500 -0.00(-4.37%)
Aug 23, 2023 0.0200 0.0230 0.0200 0.0229 810,838 +0.00(+14.50%)
Aug 21, 2023 0.0200 0 +0.00(+0.50%)
Aug 18, 2023 0.0181 0.0200 0.0181 0.0199 89,200 +0.00(+9.94%)
Aug 17, 2023 0.0210 0.0210 0.0169 0.0181 192,332 -0.00(-5.24%)
Aug 16, 2023 0.0180 0.0191 0.0180 0.0191 45,450 -0.00(-4.50%)
Aug 15, 2023 0.0193 0.0200 0.0172 0.0200 87,850 +0.00(+2.56%)
Aug 14, 2023 0.0195 0.0200 0.0195 0.0195 70,596 -0.00(-2.01%)
Aug 11, 2023 0.0200 0.0200 0.0198 0.0199 82,639 -0.00(-0.50%)
Aug 10, 2023 0.0199 0.0200 0.0192 0.0200 130,100 +0.00(+3.63%)
Aug 09, 2023 0.0182 0.0199 0.0182 0.0193 334,968 +0.00(+1.58%)
Aug 08, 2023 0.0166 0.0190 0.0166 0.0190 703,500 +0.00(+15.15%)
Aug 07, 2023 0.0175 0.0175 0.0161 0.0165 59,000 -0.00(-5.71%)
Aug 04, 2023 0.0169 0.0175 0.0158 0.0175 93,200 +0.00(+3.55%)
Aug 03, 2023 0.0169 0.0169 0.0152 0.0169 59,300 +0.00(+0.00%)
Aug 02, 2023 0.0172 0.0172 0.0161 0.0169 186,600 -0.00(-1.17%)
Aug 01, 2023 0.0174 0.0174 0.0170 0.0171 115,000 +0.00(+0.59%)
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%)
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.