Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,980.00
+100.72(+0.15%)
CMC Crypto 200
1,368.54
-5.30(-0.39%)

The Movie Studio, Inc. (MVES)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0011

0.0000

(0.00%)

At close: 12:41PM EDT

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.0011	0.0011	0.0011	0.0011	0.0011	119,500
16 May 2024	0.0021	0.0021	0.0010	0.0011	0.0011	267,000
15 May 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
14 May 2024	0.0011	0.0017	0.0011	0.0017	0.0017	16,300
13 May 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
10 May 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
09 May 2024	0.0021	0.0021	0.0021	0.0021	0.0021	1,500
08 May 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
07 May 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
06 May 2024	0.0015	0.0015	0.0011	0.0011	0.0011	427,820
03 May 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
02 May 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
01 May 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
30 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
29 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	5,080
26 Apr 2024	0.0012	0.0013	0.0012	0.0013	0.0013	282,920
25 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
24 Apr 2024	0.0011	0.0012	0.0011	0.0012	0.0012	6,001
23 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
22 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
19 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
18 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	706
17 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
16 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	102,000
15 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
12 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	999
11 Apr 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,333
10 Apr 2024	0.0010	0.0012	0.0010	0.0012	0.0012	202,500
09 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
08 Apr 2024	0.0010	0.0012	0.0010	0.0012	0.0012	38,542
05 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
04 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	198,325
03 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
02 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
01 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
28 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
27 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
26 Mar 2024	0.0010	0.0013	0.0010	0.0013	0.0013	71,150
25 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	5,013
22 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
21 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
20 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
19 Mar 2024	0.0015	0.0015	0.0014	0.0014	0.0014	147,100
18 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
15 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
14 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
13 Mar 2024	0.0013	0.0015	0.0013	0.0015	0.0015	113,920
12 Mar 2024	0.0019	0.0022	0.0005	0.0014	0.0014	1,786,787
11 Mar 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
08 Mar 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
07 Mar 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
06 Mar 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
05 Mar 2024	0.0011	0.0024	0.0011	0.0024	0.0024	21,500
04 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,900
29 Feb 2024	0.0030	0.0030	0.0018	0.0018	0.0018	9,232
28 Feb 2024	0.0016	0.0016	0.0016	0.0016	0.0016	10,000
27 Feb 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,000,000
26 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
23 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
22 Feb 2024	0.0025	0.0027	0.0025	0.0027	0.0027	56,000
21 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
20 Feb 2024	0.0025	0.0025	0.0018	0.0025	0.0025	170,040
16 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	90,140
15 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
14 Feb 2024	0.0020	0.0025	0.0012	0.0012	0.0012	45,254
13 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
12 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
09 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
08 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
07 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
06 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
05 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	7,400
02 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
01 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
31 Jan 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
30 Jan 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
29 Jan 2024	0.0021	0.0021	0.0021	0.0021	0.0021	10,000
26 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	15,288
25 Jan 2024	0.0012	0.0019	0.0012	0.0019	0.0019	54,010
24 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
23 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
22 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
19 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	20,000
18 Jan 2024	0.0020	0.0022	0.0020	0.0022	0.0022	41,940
17 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
16 Jan 2024	0.0019	0.0027	0.0019	0.0027	0.0027	21,125
12 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	5,000
11 Jan 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
10 Jan 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
09 Jan 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
08 Jan 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
05 Jan 2024	0.0019	0.0022	0.0012	0.0017	0.0017	20,547
04 Jan 2024	0.0015	0.0015	0.0015	0.0015	0.0015	352,953
03 Jan 2024	0.0015	0.0015	0.0015	0.0015	0.0015	44,940
02 Jan 2024	0.0017	0.0017	0.0015	0.0015	0.0015	55,000
29 Dec 2023	0.0013	0.0027	0.0012	0.0012	0.0012	245,655
28 Dec 2023	0.0021	0.0021	0.0021	0.0021	0.0021	3,873
27 Dec 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
26 Dec 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,980.00+100.72(+0.15%)

CMC Crypto 2001,368.54-5.30(-0.39%)

The Movie Studio, Inc. (MVES)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,980.00
+100.72(+0.15%)

CMC Crypto 200
1,368.54
-5.30(-0.39%)