Singapore markets close in 3 hours 13 minutes

Movement Industries Corporation (MVNT)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0186-0.0034 (-15.45%)
At close: 03:43PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.01860.01860.01860.01860.0186-
22 May 20240.01750.01860.01740.01860.018694,910
21 May 20240.01500.02200.01500.02200.02207,000
20 May 20240.01750.02900.01750.02900.0290155,555
17 May 20240.01410.01690.01410.01600.0160110,000
16 May 20240.01500.01790.01500.01790.0179223,000
15 May 20240.01120.01490.01120.01490.0149115,600
14 May 20240.01120.01480.01120.01480.0148180,877
13 May 20240.01490.01490.01140.01490.0149256,555
10 May 20240.01320.01500.01320.01500.015016,000
09 May 20240.01050.01500.01050.01500.015014,400
08 May 20240.01500.01500.01500.01500.01502,000
07 May 20240.01400.01400.01120.01310.0131117,900
06 May 20240.01780.01780.01080.01250.0125882,252
03 May 20240.01540.01780.01540.01780.0178118,000
02 May 20240.01550.01670.01550.01670.01674,000
01 May 20240.01820.01880.01030.01670.01671,138,612
30 Apr 20240.02200.02200.01960.02100.021016,366
29 Apr 20240.01450.02200.01450.02070.0207223,020
26 Apr 20240.01750.01750.01750.01750.017550,000
25 Apr 20240.01500.01800.01500.01800.018050,346
24 Apr 20240.01400.01400.01400.01400.0140154,893
23 Apr 20240.01360.01490.01300.01490.014947,508
22 Apr 20240.01500.01500.01070.01440.0144358,124
19 Apr 20240.01400.01750.01400.01500.01501,169,869
18 Apr 20240.01270.01400.01270.01300.0130220,172
17 Apr 20240.01500.01550.01000.01400.0140808,463
16 Apr 20240.01760.01760.01450.01600.0160307,030
15 Apr 20240.01800.01800.01760.01760.0176305,785
12 Apr 20240.01900.01900.01450.01900.0190384,069
11 Apr 20240.01980.02100.01680.01890.018977,151
10 Apr 20240.01950.02000.01810.01950.0195164,000
09 Apr 20240.02270.02270.01950.02260.022624,585
08 Apr 20240.01930.02290.01750.02280.0228224,096
05 Apr 20240.01720.01990.01320.01930.0193167,000
04 Apr 20240.02030.02100.01900.02100.021027,900
03 Apr 20240.02250.02250.02250.02250.0225-
02 Apr 20240.02250.02250.02250.02250.0225-
01 Apr 20240.02280.02280.01720.02250.022521,000
28 Mar 20240.02010.02290.02010.02290.022935,807
27 Mar 20240.02120.02220.02120.02220.0222809
26 Mar 20240.02260.02260.02260.02260.0226-
25 Mar 20240.02270.02270.02260.02260.022645,000
22 Mar 20240.02290.02290.02290.02290.022921,834
21 Mar 20240.01600.02390.01600.02390.0239600
20 Mar 20240.02390.02390.02390.02390.023910,000
19 Mar 20240.02450.02450.02390.02390.023930,089
18 Mar 20240.02110.02440.02110.02440.0244122,794
15 Mar 20240.02490.02490.02490.02490.02493,000
14 Mar 20240.02550.02550.02110.02440.024431,000
13 Mar 20240.02330.02560.02330.02560.025610,950
12 Mar 20240.02600.02630.02110.02590.025999,000
11 Mar 20240.02360.02590.02360.02590.025920,067
08 Mar 20240.02420.02500.02300.02500.025081,800
07 Mar 20240.02370.02500.02300.02500.025020,000
06 Mar 20240.02650.02650.02650.02650.0265-
05 Mar 20240.02500.02650.02110.02650.026545,000
04 Mar 20240.02500.02700.02500.02700.027049,401
01 Mar 20240.02600.02650.02500.02640.026486,724
29 Feb 20240.02600.02690.02600.02650.026539,000
28 Feb 20240.02600.02670.02600.02670.02675,480
27 Feb 20240.02700.02700.02530.02670.0267106,450
26 Feb 20240.02700.02700.02700.02700.02709,583
23 Feb 20240.02160.02740.02000.02700.0270363,785
22 Feb 20240.02700.02900.02100.02650.0265468,719
21 Feb 20240.02370.02370.02370.02370.0237-
20 Feb 20240.02250.02400.02200.02370.0237204,127
16 Feb 20240.02250.02250.02130.02250.022540,000
15 Feb 20240.02000.02250.02000.02250.0225176,586
14 Feb 20240.02100.02100.01750.01770.0177192,792
13 Feb 20240.02220.02290.02220.02290.022919,000
12 Feb 20240.02450.02450.02140.02290.0229101,026
09 Feb 20240.02500.02500.02000.02470.0247251,783
08 Feb 20240.02380.02600.01950.02550.025596,330
07 Feb 20240.02800.02800.02390.02660.0266108,000
06 Feb 20240.02590.02800.02490.02800.028065,033
05 Feb 20240.02630.02630.02380.02380.023841,812
02 Feb 20240.02090.02900.01820.02900.0290176,477
01 Feb 20240.02470.02470.02060.02470.0247210,800
31 Jan 20240.02950.02950.02950.02950.0295-
30 Jan 20240.02530.02950.02530.02950.029567,600
29 Jan 20240.02880.02910.02580.02870.028733,995
26 Jan 20240.02350.02840.02340.02840.0284182,704
25 Jan 20240.02350.02920.02350.02900.029089,531
24 Jan 20240.02670.02900.02350.02870.028725,850
23 Jan 20240.02470.03000.02250.02400.0240144,856
22 Jan 20240.02110.02470.02100.02470.024773,380
19 Jan 20240.03000.03000.02790.02790.027963,618
18 Jan 20240.02000.02950.01060.02950.0295896,531
17 Jan 20240.02760.02870.02760.02860.028673,670
16 Jan 20240.02970.02970.02750.02750.02758,846
12 Jan 20240.02460.02860.02460.02860.028645,800
11 Jan 20240.02550.02550.02100.02550.025556,100
10 Jan 20240.02200.02500.02200.02380.0238108,500
09 Jan 20240.02330.02500.02100.02250.0225156,900
08 Jan 20240.01900.03000.01900.02550.025571,400
05 Jan 20240.01900.02450.01900.02450.024552,074
04 Jan 20240.03000.03000.02010.02400.024047,100
03 Jan 20240.02800.03000.02120.03000.0300172,578
02 Jan 20240.02700.03000.01710.02800.0280733,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...