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