Skip to main content

The Movie Studio Inc (OP: MVES )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

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.