ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MVNT Movement Industries Corporation (PK)

0.0198
0.0012 (6.45%)
May 24 2024 - Closed
Delayed by 15 minutes

MVNT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.0198 0.0012 6.45% 0.0198 0.0198 0.0198 3,000
May 23 2024 0.0186 0.00 0.00% 0.0186 0.0186 0.0186 0
May 22 2024 0.0186 -0.0034 -15.45% 0.0175 0.0186 0.0174 94,910
May 21 2024 0.022 -0.007 -24.14% 0.015 0.022 0.015 7,000
May 20 2024 0.029 0.013 81.25% 0.0175 0.029 0.0175 155,555
May 17 2024 0.016 -0.0019 -10.61% 0.01405 0.0169 0.01405 110,000
May 16 2024 0.0179 0.003 20.13% 0.015 0.0179 0.015 223,000
May 15 2024 0.0149 0.00005 0.34% 0.0112 0.0149 0.0112 115,600
May 14 2024 0.01485 -0.00005 -0.34% 0.0112 0.01485 0.0112 180,877
May 13 2024 0.0149 -0.00007 -0.47% 0.0149 0.0149 0.01141 256,555
May 10 2024 0.01497 0.00 0.00% 0.01325 0.01497 0.01325 16,000
May 09 2024 0.01497 -0.00003 -0.20% 0.0105 0.01497 0.0105 14,400
May 08 2024 0.015 0.0019 14.50% 0.015 0.015 0.015 2,000
May 07 2024 0.0131 0.00064 5.14% 0.01401 0.01401 0.0112 117,900
May 06 2024 0.01246 -0.00534 -30.00% 0.0178 0.0178 0.01079 882,252
May 03 2024 0.0178 0.0011 6.59% 0.0154 0.0178 0.0154 118,000
May 02 2024 0.0167 0.00004 0.24% 0.0155 0.0167 0.0155 4,000
May 01 2024 0.01666 -0.00434 -20.67% 0.0182 0.01882 0.0103 1,138,612
Apr 30 2024 0.021 0.00033 1.60% 0.022 0.022 0.01959 16,366
Apr 29 2024 0.02067 0.00317 18.11% 0.0145 0.022 0.0145 223,020
Apr 26 2024 0.0175 -0.0005 -2.78% 0.0175 0.0175 0.0175 50,000
Apr 25 2024 0.018 0.004 28.57% 0.015 0.018 0.015 50,346
Apr 24 2024 0.014 -0.0009 -6.04% 0.014 0.014 0.014 154,893
Apr 23 2024 0.0149 0.0005 3.47% 0.0136 0.01495 0.013 47,508
Apr 22 2024 0.0144 -0.0006 -4.00% 0.015 0.015 0.01066 358,124
Apr 19 2024 0.015 0.002 15.38% 0.014 0.0175 0.014 1,169,869
Apr 18 2024 0.013 -0.001 -7.14% 0.012695 0.014 0.012695 220,172
Apr 17 2024 0.014 -0.002 -12.50% 0.01505 0.01548 0.01 808,463
Apr 16 2024 0.016 -0.00157 -8.94% 0.0176 0.0176 0.014518 307,030
Apr 15 2024 0.01757 -0.00143 -7.53% 0.018 0.018 0.01757 305,785
Apr 12 2024 0.019 0.00015 0.80% 0.019 0.019 0.0145 384,069
Apr 11 2024 0.01885 -0.00065 -3.33% 0.01975 0.021 0.01675 77,151
Apr 10 2024 0.0195 -0.00315 -13.91% 0.019475 0.02 0.01815 164,000
Apr 09 2024 0.02265 -0.00016 -0.70% 0.0227 0.0227 0.0195 24,585
Apr 08 2024 0.02281 0.00351 18.19% 0.019315 0.0229 0.0175 224,096
Apr 05 2024 0.0193 -0.00169 -8.03% 0.0172 0.0199 0.0132 167,000
Apr 04 2024 0.020985 -0.00152 -6.73% 0.0203 0.020985 0.01897 27,900
Apr 03 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
Apr 02 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
Apr 01 2024 0.0225 -0.00037 -1.62% 0.0228 0.0228 0.0172 21,000
Mar 28 2024 0.02287 0.00071 3.18% 0.02005 0.02287 0.02005 35,807
Mar 27 2024 0.022165 -0.00044 -1.92% 0.021185 0.022165 0.021185 809
Mar 26 2024 0.0226 0.00 0.00% 0.0226 0.0226 0.0226 0
Mar 25 2024 0.0226 -0.0003 -1.31% 0.02269 0.02269 0.0226 45,000
Mar 22 2024 0.0229 -0.001 -4.18% 0.0229 0.0229 0.0229 21,834
Mar 21 2024 0.0239 0.00 0.00% 0.016 0.0239 0.016 600
Mar 20 2024 0.0239 0.00 0.00% 0.0239 0.0239 0.0239 10,000
Mar 19 2024 0.0239 -0.00049 -2.00% 0.0245 0.0245 0.0239 30,089
Mar 18 2024 0.024388 -0.00051 -2.06% 0.0211 0.024444 0.0211 122,794
Mar 15 2024 0.0249 0.00046 1.87% 0.0249 0.0249 0.0249 3,000
Mar 14 2024 0.024444 -0.00111 -4.33% 0.0255 0.0255 0.0211 31,000
Mar 13 2024 0.02555 -0.00035 -1.35% 0.02334 0.02555 0.02334 10,950
Mar 12 2024 0.0259 -0.00005 -0.19% 0.02599 0.02632 0.0211 99,000
Mar 11 2024 0.02595 0.00095 3.80% 0.02355 0.02595 0.02355 20,067
Mar 08 2024 0.025 0.00 0.00% 0.0242 0.025 0.023 81,800
Mar 07 2024 0.025 -0.0015 -5.66% 0.02375 0.025 0.023 20,000
Mar 06 2024 0.0265 0.00 0.00% 0.0265 0.0265 0.0265 0
Mar 05 2024 0.0265 -0.0005 -1.85% 0.025 0.0265 0.0211 45,000
Mar 04 2024 0.027 0.0006 2.27% 0.025 0.027 0.025 49,401
Mar 01 2024 0.0264 -0.0001 -0.38% 0.026 0.0265 0.025 86,724
Feb 29 2024 0.0265 -0.00015 -0.56% 0.026 0.0269 0.026 39,000
Feb 28 2024 0.02665 -0.00005 -0.19% 0.026 0.02665 0.026 5,480
Feb 27 2024 0.0267 -0.0003 -1.11% 0.027 0.027 0.02533 106,450
Feb 26 2024 0.027 0.00 0.00% 0.027 0.027 0.027 9,583

Your Recent History

Delayed Upgrade Clock