Moovly Media Inc. (TSXV:MVY.H)
Canada
· Delayed Price · Currency is CAD 0.0100
+0.0050 (100.00%)
At close: Feb 3, 2025
Moovly Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 16,862 |
| Jan 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,298,000 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 52,632 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 28,000 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,000 |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 102,500 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 163,926 |
| Jan 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 140,565 |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,500,266 |
| Jan 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,106 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 113,000 |
| Jan 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 39,000 |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,800 |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 282,544 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,000 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,600 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 136,166 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 42,000 |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 810,001 |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,100 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,000 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,900 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 337,000 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 73,000 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 533,000 |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 148,000 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 231,000 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,000 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,078,800 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Nov 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,523 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,872,200 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 40,000 |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 6,359 |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 349,000 |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 315,000 |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 82,000 |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 60,735 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 501,000 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,855,501 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 4,600 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 909,400 |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,000 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Nov 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Oct 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Oct 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 52,000 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,000 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 10,000 |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 26,000 |
| Oct 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 20,030 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 30,000 |
| Oct 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,380 |
| Oct 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 125,000 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 240,000 |
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 46,643 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 109,000 |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 65,000 |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,082 |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 158,000 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 242,000 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,045,780 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 34,000 |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 23,000 |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 8,300 |
| Sep 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 23,000 |
| Sep 4, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 69,000 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 3,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 64,000 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 97,076 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 74,300 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 7,500 |
| Aug 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Aug 9, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 149,000 |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 174,000 |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 110,000 |