Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,228.02 +48.34 (+0.59%) Bitcoin USD
61,439.11 +212.30 (+0.35%) CMC Crypto 200
1,279.42 -4.40 (-0.34%)
Marvion Inc. (MVNCD)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.0560 | 0.0620 | 0.0550 | 0.0575 | 0.0575 | 66,647 |
| 26 Jun 2024 | 0.0600 | 0.0699 | 0.0500 | 0.0550 | 0.0550 | 50,601 |
| 25 Jun 2024 | 0.0624 | 0.0652 | 0.0550 | 0.0652 | 0.0652 | 7,400 |
| 24 Jun 2024 | 0.0610 | 0.0740 | 0.0410 | 0.0650 | 0.0650 | 230,775 |
| 21 Jun 2024 | 0.0333 | 0.0670 | 0.0333 | 0.0670 | 0.0670 | 82,232 |
| 20 Jun 2024 | 0.0380 | 0.0445 | 0.0380 | 0.0425 | 0.0425 | 31,696 |
| 18 Jun 2024 | 0.0390 | 0.0417 | 0.0380 | 0.0399 | 0.0399 | 10,705 |
| 17 Jun 2024 | 0.0510 | 0.0555 | 0.0400 | 0.0463 | 0.0463 | 158,352 |
| 14 Jun 2024 | 0.0400 | 0.0630 | 0.0400 | 0.0505 | 0.0505 | 14,364 |
| 13 Jun 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 28,245 |
| 12 Jun 2024 | 0.0615 | 0.0615 | 0.0411 | 0.0505 | 0.0505 | 20,167 |
| 11 Jun 2024 | 0.0490 | 0.0620 | 0.0490 | 0.0520 | 0.0520 | 1,399 |
| 10 Jun 2024 | 0.0970 | 0.0970 | 0.0460 | 0.0620 | 0.0620 | 4,965 |
| 07 Jun 2024 | 0.0600 | 0.0723 | 0.0530 | 0.0713 | 0.0713 | 65,630 |
| 06 Jun 2024 | 0.0700 | 0.0913 | 0.0410 | 0.0800 | 0.0800 | 79,945 |
| 05 Jun 2024 | 0.0320 | 0.0625 | 0.0320 | 0.0600 | 0.0600 | 6,907 |
| 04 Jun 2024 | 0.0500 | 0.0500 | 0.0329 | 0.0400 | 0.0400 | 82,008 |
| 03 Jun 2024 | 0.0360 | 0.0650 | 0.0320 | 0.0550 | 0.0550 | 24,911 |
| 31 May 2024 | 0.0350 | 0.0800 | 0.0350 | 0.0545 | 0.0545 | 262,437 |
| 30 May 2024 | 0.0525 | 0.0675 | 0.0350 | 0.0410 | 0.0410 | 58,378 |
| 29 May 2024 | 0.0530 | 0.0700 | 0.0396 | 0.0396 | 0.0396 | 99,851 |
| 28 May 2024 | 0.0525 | 0.0765 | 0.0510 | 0.0590 | 0.0590 | 15,595 |
| 24 May 2024 | 0.0500 | 0.0763 | 0.0500 | 0.0662 | 0.0662 | 15,949 |
| 23 May 2024 | 0.0310 | 0.0800 | 0.0310 | 0.0700 | 0.0700 | 168,937 |
| 22 May 2024 | 0.0427 | 0.0505 | 0.0310 | 0.0310 | 0.0310 | 2,257 |
| 21 May 2024 | 0.0650 | 0.0750 | 0.0210 | 0.0427 | 0.0427 | 45,897 |
| 20 May 2024 | 0.0850 | 0.0850 | 0.0520 | 0.0600 | 0.0600 | 21,956 |
| 17 May 2024 | 0.0610 | 0.0755 | 0.0500 | 0.0700 | 0.0700 | 17,397 |
| 16 May 2024 | 0.0531 | 0.1000 | 0.0310 | 0.0655 | 0.0655 | 35,268 |
| 15 May 2024 | 0.0206 | 0.0843 | 0.0205 | 0.0530 | 0.0530 | 82,759 |
| 14 May 2024 | 0.2120 | 0.2620 | 0.0205 | 0.0310 | 0.0310 | 217,400 |
| 13 May 2024 | 0.2220 | 0.2620 | 0.2120 | 0.2120 | 0.2120 | 2,891 |
| 10 May 2024 | 0.7500 | 0.7500 | 0.2120 | 0.2500 | 0.2500 | 43,597 |
| 09 May 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 08 May 2024 | 1.3000 | 1.3000 | 1.0150 | 1.0150 | 1.0150 | 890 |
| 08 May 2024 | 1:3000 Stock split | |||||
| 07 May 2024 | 1.8000 | 3.3000 | 1.8000 | 2.5500 | 2.5500 | 921 |
| 06 May 2024 | 1.8000 | 2.1600 | 1.8000 | 2.1000 | 2.1000 | 1 |
| 03 May 2024 | 1.8000 | 2.1000 | 1.8000 | 1.9800 | 1.9800 | - |
| 02 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 01 May 2024 | 1.8000 | 2.1000 | 1.5000 | 1.5000 | 1.5000 | - |
| 30 Apr 2024 | 1.8000 | 2.7000 | 1.5000 | 1.8000 | 1.8000 | 10 |
| 29 Apr 2024 | 2.7000 | 2.7000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Apr 2024 | 2.4000 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | - |
| 25 Apr 2024 | 1.5000 | 3.0000 | 1.5000 | 2.4000 | 2.4000 | 125 |
| 24 Apr 2024 | 2.1000 | 2.7000 | 1.5000 | 1.5000 | 1.5000 | 1 |
| 23 Apr 2024 | 2.1000 | 2.7000 | 1.5600 | 1.8000 | 1.8000 | 649 |
| 22 Apr 2024 | 1.8000 | 2.4000 | 1.2000 | 1.8600 | 1.8600 | 124 |
| 19 Apr 2024 | 1.5000 | 2.1000 | 1.2000 | 1.5600 | 1.5600 | 5 |
| 18 Apr 2024 | 1.5000 | 2.1000 | 1.2000 | 1.5000 | 1.5000 | 5 |
| 17 Apr 2024 | 0.9000 | 2.1000 | 0.9000 | 2.1000 | 2.1000 | 31 |
| 16 Apr 2024 | 1.2000 | 1.5000 | 1.2000 | 1.2000 | 1.2000 | 204 |
| 15 Apr 2024 | 1.5000 | 1.8000 | 1.3500 | 1.8000 | 1.8000 | 2 |
| 12 Apr 2024 | 0.9000 | 1.5000 | 0.9000 | 1.5000 | 1.5000 | 17 |
| 11 Apr 2024 | 1.5000 | 1.8000 | 1.2000 | 1.8000 | 1.8000 | 89 |
| 10 Apr 2024 | 1.8000 | 2.1000 | 1.6500 | 1.8000 | 1.8000 | 1 |
| 09 Apr 2024 | 1.6800 | 2.4000 | 1.5000 | 1.9500 | 1.9500 | 35 |
| 08 Apr 2024 | 2.1000 | 2.4000 | 1.2000 | 1.8000 | 1.8000 | 37 |
| 05 Apr 2024 | 2.1000 | 2.1000 | 1.5000 | 1.8000 | 1.8000 | 14 |
| 04 Apr 2024 | 2.4000 | 2.4000 | 1.5000 | 1.5000 | 1.5000 | 238 |
| 03 Apr 2024 | 2.4000 | 2.4000 | 1.9500 | 2.4000 | 2.4000 | 241 |
| 02 Apr 2024 | 2.1000 | 2.1000 | 1.9200 | 2.1000 | 2.1000 | 43 |
| 01 Apr 2024 | 2.1000 | 2.4000 | 1.9500 | 1.9500 | 1.9500 | 6 |
| 28 Mar 2024 | 2.1000 | 2.4000 | 1.5000 | 2.1000 | 2.1000 | 5 |
| 27 Mar 2024 | 1.7400 | 2.4000 | 1.5000 | 2.1000 | 2.1000 | 4 |
| 26 Mar 2024 | 1.8000 | 2.4000 | 1.5000 | 2.1000 | 2.1000 | 367 |
| 25 Mar 2024 | 1.8000 | 3.0000 | 1.2000 | 1.8000 | 1.8000 | 210 |
| 22 Mar 2024 | 1.5000 | 1.8000 | 1.2000 | 1.6500 | 1.6500 | 574 |
| 21 Mar 2024 | 1.8000 | 1.8000 | 0.9000 | 1.3500 | 1.3500 | 2,276 |
| 20 Mar 2024 | 2.4000 | 2.7000 | 1.8000 | 1.8000 | 1.8000 | 985 |
| 19 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 18 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 15 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 14 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 13 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 3 |
| 12 Mar 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1900 | 2.1900 | 53 |
| 11 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 08 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1 |
| 07 Mar 2024 | 2.1000 | 2.2800 | 2.1000 | 2.2500 | 2.2500 | 35 |
| 06 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 05 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 75 |
| 04 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 33 |
| 01 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 29 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 28 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 27 Feb 2024 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 209 |
| 26 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 9 |
| 23 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 3 |
| 22 Feb 2024 | 2.4000 | 2.4000 | 2.1000 | 2.1000 | 2.1000 | 470 |
| 21 Feb 2024 | 2.4000 | 2.7000 | 1.8000 | 2.7000 | 2.7000 | 1,975 |
| 20 Feb 2024 | 2.5500 | 2.7000 | 2.1000 | 2.1000 | 2.1000 | 196 |
| 16 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 15 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 14 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 13 Feb 2024 | 2.4000 | 2.5200 | 2.1000 | 2.1000 | 2.1000 | 34 |
| 12 Feb 2024 | 2.4000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 19 |
| 09 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 7 |
| 08 Feb 2024 | 3.3000 | 3.3000 | 2.1000 | 2.1000 | 2.1000 | 167 |
| 07 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 4 |
| 06 Feb 2024 | 2.1000 | 2.4000 | 2.1000 | 2.3100 | 2.3100 | 123 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.