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

Movement Inds Corp (OP: MVNT )

0.0174 -0.0046 (-20.91%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 22, 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 (%)
Feb 29, 2024 0.0260 0.0269 0.0260 0.0265 39,000 -0.00(-0.75%)
Feb 28, 2024 0.0260 0.0267 0.0260 0.0267 5,480 +0.00(+0.00%)
Feb 27, 2024 0.0270 0.0270 0.0253 0.0267 106,450 -0.00(-1.11%)
Feb 26, 2024 0.0270 0.0270 0.0270 0.0270 9,583 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0274 0.0200 0.0270 363,785 +0.00(+1.89%)
Feb 22, 2024 0.0270 0.0290 0.0210 0.0265 468,719 +0.00(+11.34%)
Feb 20, 2024 0.0238 10,000 +0.00(+5.78%)
Feb 16, 2024 0.0213 0.0225 0.0213 0.0225 40,000 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0225 0.0200 0.0225 176,586 +0.00(+27.12%)
Feb 14, 2024 0.0210 0.0210 0.0175 0.0177 192,792 -0.01(-22.71%)
Feb 13, 2024 0.0222 0.0229 0.0222 0.0229 19,000 +0.00(+0.00%)
Feb 12, 2024 0.0245 0.0245 0.0215 0.0229 101,026 -0.00(-7.66%)
Feb 09, 2024 0.0250 0.0250 0.0200 0.0248 251,783 -0.00(-2.75%)
Feb 08, 2024 0.0238 0.0260 0.0195 0.0255 96,330 -0.00(-4.14%)
Feb 07, 2024 0.0280 0.0280 0.0239 0.0266 108,000 -0.00(-5.00%)
Feb 06, 2024 0.0259 0.0280 0.0249 0.0280 65,033 +0.00(+17.65%)
Feb 05, 2024 0.0263 0.0263 0.0238 0.0238 41,812 -0.01(-17.93%)
Feb 02, 2024 0.0209 0.0290 0.0182 0.0290 176,477 +0.00(+16.94%)
Feb 01, 2024 0.0248 0.0248 0.0206 0.0248 210,800 -0.00(-15.93%)
Jan 30, 2024 0.0295 0 +0.00(+2.79%)
Jan 29, 2024 0.0288 0.0291 0.0258 0.0287 33,995 +0.00(+0.70%)
Jan 26, 2024 0.0235 0.0285 0.0234 0.0285 182,704 -0.00(-1.72%)
Jan 25, 2024 0.0235 0.0293 0.0235 0.0290 89,531 +0.00(+1.05%)
Jan 24, 2024 0.0267 0.0290 0.0235 0.0287 25,850 +0.00(+19.58%)
Jan 23, 2024 0.0249 0.0300 0.0226 0.0240 144,856 -0.00(-2.83%)
Jan 22, 2024 0.0211 0.0247 0.0210 0.0247 73,380 -0.00(-11.47%)
Jan 19, 2024 0.0300 0.0300 0.0279 0.0279 63,618 -0.00(-5.42%)
Jan 18, 2024 0.0141 0.0295 0.0106 0.0295 896,531 +0.00(+3.15%)
Jan 17, 2024 0.0276 0.0287 0.0276 0.0286 73,670 +0.00(+4.00%)
Jan 16, 2024 0.0275 0.0275 0.0275 0.0275 8,846 -0.00(-3.85%)
Jan 12, 2024 0.0246 0.0286 0.0246 0.0286 45,800 +0.00(+12.16%)
Jan 11, 2024 0.0240 0.0255 0.0210 0.0255 56,100 +0.00(+7.14%)
Jan 10, 2024 0.0220 0.0250 0.0220 0.0238 108,500 +0.00(+5.78%)
Jan 09, 2024 0.0233 0.0250 0.0210 0.0225 156,900 -0.00(-11.76%)
Jan 08, 2024 0.0300 0.0300 0.0190 0.0255 71,400 +0.00(+4.08%)
Jan 05, 2024 0.0190 0.0245 0.0190 0.0245 52,074 +0.00(+2.08%)
Jan 04, 2024 0.0300 0.0300 0.0201 0.0240 47,100 -0.01(-20.00%)
Jan 03, 2024 0.0280 0.0300 0.0212 0.0300 172,578 +0.00(+7.14%)
Jan 02, 2024 0.0200 0.0300 0.0172 0.0280 733,586 +0.00(+3.70%)
Dec 29, 2023 0.0220 0.0270 0.0197 0.0270 408,200 +0.01(+28.57%)
Dec 28, 2023 0.0183 0.0212 0.0183 0.0210 61,002 -0.00(-4.55%)
Dec 27, 2023 0.0183 0.0220 0.0183 0.0220 37,230 +0.00(+9.45%)
Dec 26, 2023 0.0182 0.0201 0.0182 0.0201 21,500 -0.00(-8.64%)
Dec 22, 2023 0.0201 0.0220 0.0201 0.0220 6,000 -0.00(-4.35%)
Dec 21, 2023 0.0182 0.0231 0.0182 0.0230 195,020 -0.00(-4.17%)
Dec 20, 2023 0.0240 0.0240 0.0182 0.0240 64,675 +0.00(+0.00%)
Dec 18, 2023 0.0240 0 +0.00(+0.00%)
Dec 15, 2023 0.0173 0.0240 0.0173 0.0240 78,505 +0.00(+9.09%)
Dec 14, 2023 0.0182 0.0221 0.0163 0.0220 81,000 +0.00(+3.29%)
Dec 13, 2023 0.0230 0.0230 0.0213 0.0213 13,400 +0.00(+5.97%)
Dec 12, 2023 0.0177 0.0201 0.0177 0.0201 37,875 -0.00(-16.25%)
Dec 07, 2023 0.0240 0 +0.00(+10.60%)
Dec 06, 2023 0.0186 0.0229 0.0186 0.0217 132,965 -0.01(-18.73%)
Dec 05, 2023 0.0204 0.0267 0.0110 0.0267 465,010 +0.00(+21.92%)
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.