Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,117.71
+38.85(+0.48%)
Bitcoin USD
64,180.35
+244.78(+0.38%)
CMC Crypto 200
1,383.77
-12.76(-0.91%)

Movement Industries Corporation (MVNT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0180

+0.0040

(+28.57%)

At close: 03:59PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0150	0.0180	0.0150	0.0180	0.0180	50,346
24 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	154,893
23 Apr 2024	0.0136	0.0149	0.0130	0.0149	0.0149	47,508
22 Apr 2024	0.0150	0.0150	0.0107	0.0144	0.0144	358,124
19 Apr 2024	0.0140	0.0175	0.0140	0.0150	0.0150	1,169,869
18 Apr 2024	0.0127	0.0140	0.0127	0.0130	0.0130	220,172
17 Apr 2024	0.0150	0.0155	0.0100	0.0140	0.0140	808,463
16 Apr 2024	0.0176	0.0176	0.0145	0.0160	0.0160	307,030
15 Apr 2024	0.0180	0.0180	0.0176	0.0176	0.0176	305,785
12 Apr 2024	0.0190	0.0190	0.0145	0.0190	0.0190	384,069
11 Apr 2024	0.0198	0.0210	0.0168	0.0189	0.0189	77,151
10 Apr 2024	0.0195	0.0200	0.0181	0.0195	0.0195	164,000
09 Apr 2024	0.0227	0.0227	0.0195	0.0226	0.0226	24,585
08 Apr 2024	0.0193	0.0229	0.0175	0.0228	0.0228	224,096
05 Apr 2024	0.0172	0.0199	0.0132	0.0193	0.0193	167,000
04 Apr 2024	0.0203	0.0210	0.0190	0.0210	0.0210	27,900
03 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
02 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
01 Apr 2024	0.0228	0.0228	0.0172	0.0225	0.0225	21,000
28 Mar 2024	0.0201	0.0229	0.0201	0.0229	0.0229	35,807
27 Mar 2024	0.0212	0.0222	0.0212	0.0222	0.0222	809
26 Mar 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
25 Mar 2024	0.0227	0.0227	0.0226	0.0226	0.0226	45,000
22 Mar 2024	0.0229	0.0229	0.0229	0.0229	0.0229	21,834
21 Mar 2024	0.0160	0.0239	0.0160	0.0239	0.0239	600
20 Mar 2024	0.0239	0.0239	0.0239	0.0239	0.0239	10,000
19 Mar 2024	0.0245	0.0245	0.0239	0.0239	0.0239	30,089
18 Mar 2024	0.0211	0.0244	0.0211	0.0244	0.0244	122,794
15 Mar 2024	0.0249	0.0249	0.0249	0.0249	0.0249	3,000
14 Mar 2024	0.0255	0.0255	0.0211	0.0244	0.0244	31,000
13 Mar 2024	0.0233	0.0256	0.0233	0.0256	0.0256	10,950
12 Mar 2024	0.0260	0.0263	0.0211	0.0259	0.0259	99,000
11 Mar 2024	0.0236	0.0259	0.0236	0.0259	0.0259	20,067
08 Mar 2024	0.0242	0.0250	0.0230	0.0250	0.0250	81,800
07 Mar 2024	0.0237	0.0250	0.0230	0.0250	0.0250	20,000
06 Mar 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
05 Mar 2024	0.0250	0.0265	0.0211	0.0265	0.0265	45,000
04 Mar 2024	0.0250	0.0270	0.0250	0.0270	0.0270	49,401
01 Mar 2024	0.0260	0.0265	0.0250	0.0264	0.0264	86,724
29 Feb 2024	0.0260	0.0269	0.0260	0.0265	0.0265	39,000
28 Feb 2024	0.0260	0.0267	0.0260	0.0267	0.0267	5,480
27 Feb 2024	0.0270	0.0270	0.0253	0.0267	0.0267	106,450
26 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	9,583
23 Feb 2024	0.0216	0.0274	0.0200	0.0270	0.0270	363,785
22 Feb 2024	0.0270	0.0290	0.0210	0.0265	0.0265	468,719
21 Feb 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
20 Feb 2024	0.0225	0.0240	0.0220	0.0237	0.0237	204,127
16 Feb 2024	0.0225	0.0225	0.0213	0.0225	0.0225	40,000
15 Feb 2024	0.0200	0.0225	0.0200	0.0225	0.0225	176,586
14 Feb 2024	0.0210	0.0210	0.0175	0.0177	0.0177	192,792
13 Feb 2024	0.0222	0.0229	0.0222	0.0229	0.0229	19,000
12 Feb 2024	0.0245	0.0245	0.0214	0.0229	0.0229	101,026
09 Feb 2024	0.0250	0.0250	0.0200	0.0247	0.0247	251,783
08 Feb 2024	0.0238	0.0260	0.0195	0.0255	0.0255	96,330
07 Feb 2024	0.0280	0.0280	0.0239	0.0266	0.0266	108,000
06 Feb 2024	0.0259	0.0280	0.0249	0.0280	0.0280	65,033
05 Feb 2024	0.0263	0.0263	0.0238	0.0238	0.0238	41,812
02 Feb 2024	0.0209	0.0290	0.0182	0.0290	0.0290	176,477
01 Feb 2024	0.0247	0.0247	0.0206	0.0247	0.0247	210,800
31 Jan 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
30 Jan 2024	0.0253	0.0295	0.0253	0.0295	0.0295	67,600
29 Jan 2024	0.0288	0.0291	0.0258	0.0287	0.0287	33,995
26 Jan 2024	0.0235	0.0284	0.0234	0.0284	0.0284	182,704
25 Jan 2024	0.0235	0.0292	0.0235	0.0290	0.0290	89,531
24 Jan 2024	0.0267	0.0290	0.0235	0.0287	0.0287	25,850
23 Jan 2024	0.0247	0.0300	0.0225	0.0240	0.0240	144,856
22 Jan 2024	0.0211	0.0247	0.0210	0.0247	0.0247	73,380
19 Jan 2024	0.0300	0.0300	0.0279	0.0279	0.0279	63,618
18 Jan 2024	0.0200	0.0295	0.0106	0.0295	0.0295	896,531
17 Jan 2024	0.0276	0.0287	0.0276	0.0286	0.0286	73,670
16 Jan 2024	0.0297	0.0297	0.0275	0.0275	0.0275	8,846
12 Jan 2024	0.0246	0.0286	0.0246	0.0286	0.0286	45,800
11 Jan 2024	0.0255	0.0255	0.0210	0.0255	0.0255	56,100
10 Jan 2024	0.0220	0.0250	0.0220	0.0238	0.0238	108,500
09 Jan 2024	0.0233	0.0250	0.0210	0.0225	0.0225	156,900
08 Jan 2024	0.0190	0.0300	0.0190	0.0255	0.0255	71,400
05 Jan 2024	0.0190	0.0245	0.0190	0.0245	0.0245	52,074
04 Jan 2024	0.0300	0.0300	0.0201	0.0240	0.0240	47,100
03 Jan 2024	0.0280	0.0300	0.0212	0.0300	0.0300	172,578
02 Jan 2024	0.0270	0.0300	0.0171	0.0280	0.0280	733,586
29 Dec 2023	0.0220	0.0270	0.0197	0.0270	0.0270	408,200
28 Dec 2023	0.0183	0.0212	0.0183	0.0210	0.0210	61,002
27 Dec 2023	0.0183	0.0220	0.0183	0.0220	0.0220	37,230
26 Dec 2023	0.0182	0.0201	0.0182	0.0201	0.0201	21,500
22 Dec 2023	0.0201	0.0220	0.0201	0.0220	0.0220	6,000
21 Dec 2023	0.0182	0.0231	0.0182	0.0230	0.0230	195,020
20 Dec 2023	0.0240	0.0240	0.0182	0.0240	0.0240	64,675
19 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Dec 2023	0.0230	0.0240	0.0174	0.0240	0.0240	224,748
15 Dec 2023	0.0173	0.0240	0.0173	0.0240	0.0240	78,505
14 Dec 2023	0.0182	0.0221	0.0163	0.0220	0.0220	81,000
13 Dec 2023	0.0230	0.0230	0.0213	0.0213	0.0213	13,400
12 Dec 2023	0.0177	0.0201	0.0177	0.0201	0.0201	37,875
11 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Dec 2023	0.0168	0.0240	0.0150	0.0240	0.0240	36,400
06 Dec 2023	0.0186	0.0229	0.0186	0.0217	0.0217	132,965
05 Dec 2023	0.0204	0.0267	0.0110	0.0267	0.0267	465,010
04 Dec 2023	0.0204	0.0219	0.0204	0.0219	0.0219	2,200
01 Dec 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,117.71+38.85(+0.48%)

Bitcoin USD64,180.35+244.78(+0.38%)

CMC Crypto 2001,383.77-12.76(-0.91%)

Movement Industries Corporation (MVNT)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,117.71
+38.85(+0.48%)

Bitcoin USD
64,180.35
+244.78(+0.38%)

CMC Crypto 200
1,383.77
-12.76(-0.91%)