S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Moatable Inc (PK) (MTBLY)
Moatable Inc (PK) (MTBLY) Historical

MTBLY Moatable Inc (PK)

0.65

0.00 (0.00%)

Jun 11 2024 - Closed

Delayed by 15 minutes

MTBLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	0.65	-0.05	-7.14%	0.65	0.675	0.65	1,463
Jun 07 2024	0.70	0.025	3.70%	0.70	0.70	0.70	1,333
Jun 06 2024	0.675	0.025	3.85%	0.64	0.675	0.64	374
Jun 05 2024	0.65	-0.01	-1.52%	0.70	0.70	0.65	4,815
Jun 04 2024	0.66	0.01988	3.11%	0.6415	0.66	0.6415	2,838
Jun 03 2024	0.64012	0.00	0.00%	0.64012	0.64012	0.64012	0
May 31 2024	0.64012	-0.00988	-1.52%	0.6001	0.64012	0.6001	1,190
May 30 2024	0.65	0.00994	1.55%	0.64006	0.65	0.61	6,645
May 29 2024	0.64006	-0.00994	-1.53%	0.70	0.70	0.64006	1,684
May 28 2024	0.65	-0.08	-10.96%	0.73	0.73	0.59	2,514
May 24 2024	0.73	-0.01	-1.35%	0.74	0.74	0.73	32,110
May 23 2024	0.74	-0.01	-1.33%	0.73	0.75	0.73	6,942
May 22 2024	0.75	0.02	2.74%	0.725	0.75	0.725	4,172
May 21 2024	0.73	0.00	0.00%	0.59	0.73	0.59	3,330
May 20 2024	0.73	-0.065	-8.18%	0.5715	0.75	0.5715	18,699
May 17 2024	0.795	0.04	5.30%	0.77	0.80	0.75	24,758
May 16 2024	0.755	-0.045	-5.63%	0.70	0.805	0.70	54,071
May 15 2024	0.80	0.00	0.00%	0.76	0.80	0.75	6,318
May 14 2024	0.80	0.00	0.00%	0.7999	0.80	0.7999	2,103
May 13 2024	0.80	0.03	3.90%	0.80	0.80	0.80	2,075
May 10 2024	0.77	0.0155	2.05%	0.7546	0.775	0.7546	11,014
May 09 2024	0.7545	-0.1454	-16.16%	0.81	0.81	0.75	1,429
May 08 2024	0.8999	0.2999	49.98%	0.90	0.90	0.717	5,731
May 07 2024	0.60	-0.201	-25.09%	0.80	0.81	0.60	16,726
May 06 2024	0.801	0.051	6.80%	0.88	0.88	0.80	6,073
May 03 2024	0.75	-0.05	-6.25%	0.80	0.82	0.75	4,240
May 02 2024	0.80	0.175	28.00%	0.70	0.85	0.70	10,358
May 01 2024	0.625	-0.06	-8.76%	0.625	0.625	0.625	1,576
Apr 30 2024	0.685	0.105	18.10%	0.68	0.70	0.60	20,499
Apr 29 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0
Apr 26 2024	0.58	-0.0187	-3.12%	0.60	0.70	0.58	80,131
Apr 25 2024	0.5987	-0.0313	-4.97%	0.60	0.60	0.5987	13,218
Apr 24 2024	0.63	-0.07	-10.00%	0.63	0.63	0.63	2,058
Apr 23 2024	0.70	0.22	45.83%	0.48	0.70	0.48	21,215
Apr 22 2024	0.48	0.02	4.35%	0.47	0.48	0.47	1,715
Apr 19 2024	0.46	-0.02	-4.17%	0.42	0.47	0.42	15,457
Apr 18 2024	0.48	0.00	0.00%	0.48	0.48	0.48	5,415
Apr 17 2024	0.48	0.03	6.67%	0.42	0.48	0.42	6,407
Apr 16 2024	0.45	0.05	12.50%	0.20	0.50	0.20	4,697
Apr 15 2024	0.40	-0.07	-14.89%	0.435	0.47	0.38	10,979
Apr 12 2024	0.47	-0.04	-7.84%	0.49	0.49	0.47	8,926
Apr 11 2024	0.51	0.01	2.00%	0.47	0.52	0.40	9,201
Apr 10 2024	0.50	-0.01	-1.96%	0.40	0.50	0.40	48,518
Apr 09 2024	0.51	0.11	27.50%	0.51	0.55	0.40	76,535
Apr 08 2024	0.40	0.19188	92.20%	0.21	0.41	0.20	97,667
Apr 05 2024	0.20812	-0.09188	-30.63%	0.275	0.30	0.19	89,079

BNP Paribas Issuance

NLBNPIT20EB1 20351221 0....

NLBNPIT1Y1F0 20991231 27...

Societe Generale Effekten

Netherlands Tf 2% Lg24 Eur

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions