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

The Movie Studio Inc (OP: MVES )

0.0017 +0.0002 (+13.33%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 25, 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 (%)
May 31, 2017 0.0075 0.0080 0.0069 0.0075 240,996 +0.00(+0.00%)
May 30, 2017 0.0069 0.0075 0.0056 0.0075 537,177 +0.00(+7.14%)
May 26, 2017 0.0080 0.0080 0.0070 0.0070 19,707 +0.00(+1.60%)
May 25, 2017 0.0063 0.0070 0.0063 0.0069 38,500 +0.00(+2.84%)
May 24, 2017 0.0072 0.0072 0.0052 0.0067 86,070 -0.00(-6.94%)
May 23, 2017 0.0073 0.0080 0.0070 0.0072 268,758 -0.00(-5.26%)
May 22, 2017 0.0080 0.0090 0.0055 0.0076 1,450,787 -0.00(-3.80%)
May 19, 2017 0.0061 0.0079 0.0060 0.0079 270,273 +0.00(+0.00%)
May 17, 2017 0.0079 0.0079 0.0079 0 +0.00(+21.54%)
May 16, 2017 0.0060 0.0079 0.0052 0.0065 602,623 -0.00(-16.67%)
May 15, 2017 0.0066 0.0079 0.0060 0.0078 388,500 -0.00(-1.27%)
May 12, 2017 0.0085 0.0085 0.0060 0.0079 426,698 +0.00(+0.13%)
May 11, 2017 0.0089 0.0090 0.0060 0.0079 367,582 -0.00(-12.33%)
May 10, 2017 0.0090 0.0090 0.0080 0.0090 237,500 +0.00(+0.00%)
May 09, 2017 0.0092 0.0092 0.0080 0.0090 1,089,500 -0.00(-3.23%)
May 08, 2017 0.0094 0.0094 0.0078 0.0093 829,319 -0.00(-1.06%)
May 05, 2017 0.0094 0.0094 0.0075 0.0094 423,327 +0.00(+2.17%)
May 04, 2017 0.0089 0.0100 0.0070 0.0092 1,174,700 +0.00(+3.60%)
May 03, 2017 0.0100 0.0110 0.0070 0.0089 1,916,511 -0.00(-11.20%)
May 02, 2017 0.0096 0.0110 0.0095 0.0100 780,436 +0.00(+11.11%)
May 01, 2017 0.0106 0.0106 0.0069 0.0090 1,893,308 -0.00(-10.00%)
Apr 28, 2017 0.0069 0.0100 0.0064 0.0100 1,387,043 +0.00(+56.25%)
Apr 27, 2017 0.0058 0.0069 0.0058 0.0064 87,880 +0.00(+6.67%)
Apr 26, 2017 0.0052 0.0065 0.0052 0.0060 323,575 +0.00(+3.45%)
Apr 25, 2017 0.0058 0.0058 0.0058 0.0058 10,000 +0.00(+0.00%)
Apr 24, 2017 0.0065 0.0065 0.0057 0.0058 64,677 -0.00(-9.38%)
Apr 21, 2017 0.0049 0.0065 0.0049 0.0064 150,700 +0.00(+16.36%)
Apr 20, 2017 0.0060 0.0060 0.0050 0.0055 65,345 -0.00(-8.33%)
Apr 19, 2017 0.0045 0.0060 0.0045 0.0060 217,900 +0.00(+20.00%)
Apr 18, 2017 0.0070 0.0079 0.0050 0.0050 4,005,054 -0.00(-28.57%)
Apr 17, 2017 0.0066 0.0072 0.0066 0.0070 3,028,548 +0.00(+7.69%)
Apr 13, 2017 0.0065 0.0065 0.0065 0.0065 28,500 +0.00(+8.33%)
Apr 12, 2017 0.0064 0.0065 0.0060 0.0060 40,000 +0.00(+25.00%)
Apr 11, 2017 0.0065 0.0065 0.0048 0.0048 120,600 -0.00(-4.00%)
Apr 10, 2017 0.0064 0.0064 0.0049 0.0050 72,561 -0.00(-23.08%)
Apr 07, 2017 0.0064 0.0065 0.0064 0.0065 20,000 +0.00(+27.45%)
Apr 06, 2017 0.0067 0.0067 0.0051 0.0051 100,400 +0.00(+0.00%)
Apr 05, 2017 0.0060 0.0060 0.0051 0.0051 56,080 -0.00(-25.00%)
Apr 03, 2017 0.0068 0.0068 0.0068 0 +0.00(+4.62%)
Mar 31, 2017 0.0065 0.0065 0.0065 0.0065 28,243 -0.00(-7.14%)
Mar 30, 2017 0.0060 0.0070 0.0060 0.0070 40,011 +0.00(+7.69%)
Mar 29, 2017 0.0073 0.0073 0.0065 0.0065 100,749 +0.00(+14.04%)
Mar 28, 2017 0.0058 0.0058 0.0057 0.0057 157,500 -0.00(-18.57%)
Mar 27, 2017 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+7.69%)
Mar 24, 2017 0.0070 0.0074 0.0061 0.0065 87,000 -0.00(-7.14%)
Mar 23, 2017 0.0070 0.0070 0.0056 0.0070 70,000 +0.00(+16.67%)
Mar 22, 2017 0.0066 0.0079 0.0055 0.0060 182,320 -0.00(-9.09%)
Mar 21, 2017 0.0058 0.0066 0.0054 0.0066 237,600 +0.00(+20.00%)
Mar 20, 2017 0.0053 0.0055 0.0053 0.0055 106,970 +0.00(+30.27%)
Mar 17, 2017 0.0051 0.0054 0.0042 0.0042 73,630 -0.00(-20.34%)
Mar 16, 2017 0.0049 0.0053 0.0049 0.0053 50,000 +0.00(+0.00%)
Mar 15, 2017 0.0042 0.0053 0.0041 0.0053 117,000 +0.00(+6.00%)
Mar 13, 2017 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Mar 10, 2017 0.0050 0.0055 0.0046 0.0055 85,400 +0.00(+0.00%)
Mar 09, 2017 0.0050 0.0055 0.0050 0.0055 54,000 +0.00(+0.00%)
Mar 08, 2017 0.0055 0.0055 0.0050 0.0055 100,000 +0.00(+0.00%)
Mar 07, 2017 0.0055 0.0055 0.0055 0.0055 95,000 -0.00(-4.35%)
Mar 06, 2017 0.0055 0.0060 0.0055 0.0057 112,900 -0.00(-2.54%)
Mar 03, 2017 0.0055 0.0059 0.0050 0.0059 144,392 +0.00(+7.27%)
Mar 02, 2017 0.0047 0.0055 0.0047 0.0055 50,100 -0.00(-16.92%)
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.