OTC Markets OTCPK - Delayed Quote USD

Marvion Inc. (MVNC)

0.0260

-0.0010

(-3.70%)

At close: June 2 at 2:12:21 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.0185	0.0260	0.0160	0.0260	0.0260	400
May 30, 2025	0.0260	0.0270	0.0160	0.0270	0.0270	20,500
May 29, 2025	0.0213	0.0260	0.0160	0.0160	0.0160	15,400
May 28, 2025	0.0215	0.0265	0.0160	0.0265	0.0265	15,014
May 27, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 23, 2025	0.0160	0.0270	0.0160	0.0270	0.0270	400
May 22, 2025	0.0160	0.0274	0.0160	0.0274	0.0274	248
May 21, 2025	0.0274	0.0274	0.0160	0.0274	0.0274	21,011
May 20, 2025	0.0200	0.0310	0.0160	0.0160	0.0160	24,331
May 19, 2025	0.0175	0.0300	0.0175	0.0300	0.0300	80,100
May 16, 2025	0.0210	0.0240	0.0210	0.0210	0.0210	10,200
May 15, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	201
May 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 12, 2025	0.0140	0.0300	0.0140	0.0300	0.0300	200
May 9, 2025	0.0138	0.0300	0.0138	0.0300	0.0300	510
May 8, 2025	0.0259	0.0300	0.0259	0.0300	0.0300	200
May 7, 2025	0.0159	0.0180	0.0138	0.0180	0.0180	1,158
May 6, 2025	0.0131	0.0160	0.0131	0.0160	0.0160	1,600
May 5, 2025	0.0123	0.0160	0.0123	0.0138	0.0138	20,600
May 2, 2025	0.0162	0.0162	0.0121	0.0150	0.0150	82,878
May 1, 2025	0.0149	0.0149	0.0149	0.0149	0.0149	100
Apr 30, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 29, 2025	0.0135	0.0190	0.0135	0.0190	0.0190	1,500
Apr 28, 2025	0.0170	0.0219	0.0170	0.0219	0.0219	47,958
Apr 25, 2025	0.0055	0.0190	0.0055	0.0190	0.0190	45,320
Apr 24, 2025	0.0066	0.0090	0.0047	0.0090	0.0090	91,700
Apr 23, 2025	0.0061	0.0065	0.0061	0.0065	0.0065	300
Apr 22, 2025	0.0070	0.0081	0.0061	0.0081	0.0081	135,500
Apr 21, 2025	0.0070	0.0070	0.0065	0.0070	0.0070	6,014
Apr 17, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	100
Apr 16, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	100
Apr 15, 2025	0.0054	0.0073	0.0054	0.0073	0.0073	4,500
Apr 14, 2025	0.0075	0.0075	0.0064	0.0074	0.0074	3,200
Apr 11, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 10, 2025	0.0061	0.0080	0.0061	0.0075	0.0075	14,745
Apr 9, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	100
Apr 8, 2025	0.0066	0.0082	0.0066	0.0066	0.0066	41,351
Apr 7, 2025	0.0066	0.0070	0.0066	0.0070	0.0070	200
Apr 4, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	2,300
Apr 3, 2025	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 2, 2025	0.0120	0.0120	0.0100	0.0119	0.0119	18,499
Apr 1, 2025	0.0114	0.0124	0.0111	0.0113	0.0113	5,539
Mar 31, 2025	0.0115	0.0155	0.0111	0.0111	0.0111	15,200
Mar 28, 2025	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 27, 2025	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 26, 2025	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 25, 2025	0.0114	0.0135	0.0114	0.0114	0.0114	22,998
Mar 24, 2025	0.0113	0.0119	0.0113	0.0114	0.0114	500
Mar 21, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	-
Mar 20, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	-
Mar 19, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	100
Mar 18, 2025	0.0116	0.0116	0.0116	0.0116	0.0116	200
Mar 17, 2025	0.0116	0.0135	0.0113	0.0116	0.0116	899
Mar 14, 2025	0.0116	0.0135	0.0116	0.0123	0.0123	301
Mar 13, 2025	0.0135	0.0135	0.0135	0.0135	0.0135	-
Mar 12, 2025	0.0135	0.0145	0.0113	0.0135	0.0135	3,750
Mar 11, 2025	0.0116	0.0135	0.0116	0.0135	0.0135	400
Mar 10, 2025	0.0113	0.0113	0.0113	0.0113	0.0113	-
Mar 7, 2025	0.0135	0.0135	0.0113	0.0113	0.0113	2,300
Mar 6, 2025	0.0123	0.0123	0.0114	0.0114	0.0114	800
Mar 5, 2025	0.0113	0.0148	0.0113	0.0148	0.0148	3,300
Mar 4, 2025	0.0120	0.0125	0.0112	0.0112	0.0112	13,426
Mar 3, 2025	0.0139	0.0139	0.0120	0.0120	0.0120	1,200
Feb 28, 2025	0.0120	0.0148	0.0120	0.0148	0.0148	713
Feb 27, 2025	0.0149	0.0149	0.0149	0.0149	0.0149	-
Feb 26, 2025	0.0149	0.0149	0.0149	0.0149	0.0149	121
Feb 25, 2025	0.0140	0.0164	0.0126	0.0126	0.0126	5,901
Feb 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2025	0.0140	0.0155	0.0140	0.0150	0.0150	22,210
Feb 20, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 19, 2025	0.0165	0.0165	0.0140	0.0140	0.0140	2,100
Feb 18, 2025	0.0140	0.0146	0.0140	0.0146	0.0146	200
Feb 14, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	100
Feb 13, 2025	0.0148	0.0148	0.0146	0.0146	0.0146	200
Feb 12, 2025	0.0140	0.0155	0.0140	0.0155	0.0155	267
Feb 11, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Feb 10, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	203
Feb 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 6, 2025	0.0162	0.0162	0.0146	0.0160	0.0160	2,100
Feb 5, 2025	0.0191	0.0191	0.0154	0.0180	0.0180	224,997
Feb 4, 2025	0.0178	0.0178	0.0178	0.0178	0.0178	101
Feb 3, 2025	0.0170	0.0178	0.0170	0.0178	0.0178	444
Jan 31, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	100
Jan 30, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 29, 2025	0.0170	0.0178	0.0170	0.0170	0.0170	300
Jan 28, 2025	0.0178	0.0178	0.0178	0.0178	0.0178	200
Jan 27, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	100
Jan 24, 2025	0.0178	0.0178	0.0170	0.0170	0.0170	400
Jan 23, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	100
Jan 22, 2025	0.0180	0.0185	0.0180	0.0185	0.0185	200
Jan 21, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	100
Jan 17, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	199
Jan 16, 2025	0.0200	0.0200	0.0170	0.0170	0.0170	400
Jan 15, 2025	0.0170	0.0185	0.0170	0.0185	0.0185	10,300
Jan 14, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 13, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	100
Jan 10, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	100
Jan 8, 2025	0.0161	0.0161	0.0161	0.0161	0.0161	-
Jan 7, 2025	0.0161	0.0161	0.0161	0.0161	0.0161	199
Jan 6, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	100
Jan 3, 2025	0.0169	0.0205	0.0169	0.0170	0.0170	400
Jan 2, 2025	0.0180	0.0203	0.0180	0.0200	0.0200	2,564
Dec 31, 2024	0.0169	0.0208	0.0161	0.0161	0.0161	6,268
Dec 30, 2024	0.0169	0.0187	0.0169	0.0169	0.0169	1,924
Dec 27, 2024	0.0169	0.0207	0.0169	0.0169	0.0169	892
Dec 26, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	766
Dec 24, 2024	0.0207	0.0207	0.0180	0.0180	0.0180	400
Dec 23, 2024	0.0169	0.0208	0.0169	0.0169	0.0169	402
Dec 20, 2024	0.0189	0.0189	0.0169	0.0169	0.0169	200
Dec 19, 2024	0.0214	0.0214	0.0170	0.0170	0.0170	200
Dec 18, 2024	0.0165	0.0280	0.0163	0.0163	0.0163	21,961
Dec 17, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	333
Dec 16, 2024	0.0169	0.0190	0.0161	0.0165	0.0165	2,000
Dec 13, 2024	0.0169	0.0194	0.0169	0.0194	0.0194	434
Dec 12, 2024	0.0161	0.0203	0.0161	0.0169	0.0169	1,155
Dec 11, 2024	0.0194	0.0200	0.0194	0.0200	0.0200	6,790
Dec 10, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Dec 9, 2024	0.0200	0.0200	0.0169	0.0169	0.0169	1,534
Dec 6, 2024	0.0200	0.0200	0.0161	0.0195	0.0195	1,100
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Dec 4, 2024	0.0160	0.0199	0.0160	0.0198	0.0198	600
Dec 3, 2024	0.0204	0.0204	0.0160	0.0160	0.0160	2,283
Dec 2, 2024	0.0160	0.0191	0.0160	0.0189	0.0189	1,633
Nov 29, 2024	0.0155	0.0200	0.0155	0.0169	0.0169	1,699
Nov 27, 2024	0.0155	0.0189	0.0155	0.0169	0.0169	300
Nov 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	200
Nov 25, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	534
Nov 22, 2024	0.0160	0.0239	0.0160	0.0199	0.0199	1,200
Nov 21, 2024	0.0160	0.0250	0.0160	0.0202	0.0202	300
Nov 20, 2024	0.0155	0.0163	0.0155	0.0163	0.0163	200
Nov 19, 2024	0.0258	0.0258	0.0155	0.0181	0.0181	16,000
Nov 18, 2024	0.0160	0.0218	0.0155	0.0160	0.0160	2,296
Nov 15, 2024	0.0219	0.0219	0.0160	0.0160	0.0160	2,200
Nov 14, 2024	0.0199	0.0199	0.0155	0.0181	0.0181	69,659
Nov 13, 2024	0.0172	0.0172	0.0155	0.0160	0.0160	3,196
Nov 12, 2024	0.0155	0.0172	0.0155	0.0158	0.0158	1,400
Nov 11, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	199
Nov 8, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Nov 7, 2024	0.0166	0.0166	0.0159	0.0159	0.0159	600
Nov 6, 2024	0.0130	0.0153	0.0130	0.0153	0.0153	600
Nov 5, 2024	0.0151	0.0170	0.0151	0.0170	0.0170	14,306
Nov 4, 2024	0.0185	0.0212	0.0159	0.0181	0.0181	4,700
Nov 1, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	200
Oct 31, 2024	0.0185	0.0239	0.0185	0.0212	0.0212	653
Oct 30, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	205
Oct 29, 2024	0.0199	0.0199	0.0185	0.0185	0.0185	200
Oct 28, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 25, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	1,624
Oct 24, 2024	0.0220	0.0220	0.0185	0.0185	0.0185	3,100
Oct 23, 2024	0.0185	0.0220	0.0185	0.0185	0.0185	6,935
Oct 22, 2024	0.0185	0.0219	0.0185	0.0185	0.0185	2,208
Oct 21, 2024	0.0185	0.0213	0.0185	0.0200	0.0200	500
Oct 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,010
Oct 17, 2024	0.0185	0.0192	0.0159	0.0159	0.0159	1,100
Oct 16, 2024	0.0232	0.0265	0.0185	0.0185	0.0185	800
Oct 15, 2024	0.0279	0.0279	0.0185	0.0232	0.0232	3,300
Oct 14, 2024	0.0185	0.0214	0.0185	0.0214	0.0214	399
Oct 11, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	100
Oct 10, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	89,734
Oct 9, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 8, 2024	0.0280	0.0280	0.0185	0.0185	0.0185	17,600
Oct 7, 2024	0.0285	0.0285	0.0236	0.0236	0.0236	14,282
Oct 4, 2024	0.0189	0.0236	0.0189	0.0236	0.0236	202
Oct 3, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 2, 2024	0.0239	0.0239	0.0189	0.0189	0.0189	900
Oct 1, 2024	0.0280	0.0289	0.0189	0.0189	0.0189	3,943
Sep 30, 2024	0.0189	0.0240	0.0186	0.0190	0.0190	608
Sep 27, 2024	0.0189	0.0242	0.0189	0.0189	0.0189	1,073
Sep 26, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	100
Sep 25, 2024	0.0189	0.0190	0.0186	0.0190	0.0190	500
Sep 24, 2024	0.0189	0.0243	0.0186	0.0220	0.0220	1,000
Sep 23, 2024	0.0186	0.0242	0.0186	0.0189	0.0189	411
Sep 20, 2024	0.0242	0.0242	0.0186	0.0186	0.0186	543
Sep 19, 2024	0.0186	0.0268	0.0186	0.0189	0.0189	1,299
Sep 18, 2024	0.0350	0.0350	0.0210	0.0210	0.0210	38,288
Sep 17, 2024	0.0222	0.0300	0.0185	0.0300	0.0300	12,894
Sep 16, 2024	0.0186	0.0400	0.0186	0.0205	0.0205	6,487
Sep 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	102
Sep 12, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	100
Sep 11, 2024	0.0242	0.0242	0.0186	0.0242	0.0242	2,797
Sep 10, 2024	0.0243	0.0243	0.0186	0.0186	0.0186	1,154
Sep 9, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Sep 6, 2024	0.0186	0.0243	0.0186	0.0189	0.0189	1,092
Sep 5, 2024	0.0185	0.0400	0.0185	0.0292	0.0292	1,413
Sep 4, 2024	0.0180	0.0212	0.0180	0.0189	0.0189	2,002
Sep 3, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	200
Aug 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	300
Aug 29, 2024	0.0189	0.0213	0.0180	0.0189	0.0189	7,400
Aug 28, 2024	0.0214	0.0214	0.0180	0.0189	0.0189	800
Aug 27, 2024	0.0189	0.0235	0.0189	0.0189	0.0189	38,964
Aug 26, 2024	0.0235	0.0243	0.0189	0.0243	0.0243	1,182
Aug 23, 2024	0.0200	0.0220	0.0189	0.0200	0.0200	54,692
Aug 22, 2024	0.0220	0.0300	0.0200	0.0200	0.0200	76,689
Aug 21, 2024	0.0281	0.0302	0.0210	0.0212	0.0212	76,311
Aug 20, 2024	0.0251	0.0302	0.0251	0.0261	0.0261	25,605
Aug 19, 2024	0.0260	0.0295	0.0211	0.0260	0.0260	2,603
Aug 16, 2024	0.0220	0.0292	0.0220	0.0292	0.0292	399
Aug 15, 2024	0.0239	0.0300	0.0200	0.0210	0.0210	135,314
Aug 14, 2024	0.0315	0.0315	0.0240	0.0250	0.0250	35,402
Aug 13, 2024	0.0310	0.0310	0.0231	0.0310	0.0310	27,800
Aug 12, 2024	0.0310	0.0355	0.0310	0.0310	0.0310	1,710
Aug 9, 2024	0.0301	0.0400	0.0301	0.0400	0.0400	71,592
Aug 8, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	100
Aug 7, 2024	0.0360	0.0360	0.0351	0.0351	0.0351	224
Aug 6, 2024	0.0500	0.0500	0.0210	0.0210	0.0210	85,798
Aug 5, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	37,753
Aug 2, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	14,602
Aug 1, 2024	0.0154	0.0249	0.0154	0.0249	0.0249	103,707
Jul 31, 2024	0.0210	0.0250	0.0184	0.0213	0.0213	153,275
Jul 30, 2024	0.0255	0.0255	0.0210	0.0210	0.0210	67,700
Jul 29, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Jul 26, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	109
Jul 25, 2024	0.0229	0.0362	0.0201	0.0280	0.0280	138,033
Jul 24, 2024	0.0250	0.0250	0.0171	0.0250	0.0250	10,930
Jul 23, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	51,002
Jul 22, 2024	0.0237	0.0237	0.0225	0.0225	0.0225	1,806
Jul 19, 2024	0.0250	0.0250	0.0210	0.0220	0.0220	105,021
Jul 18, 2024	0.0330	0.0350	0.0250	0.0277	0.0277	32,211
Jul 17, 2024	0.0310	0.0313	0.0300	0.0313	0.0313	23,802
Jul 16, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 15, 2024	0.0230	0.0311	0.0230	0.0254	0.0254	1,543
Jul 12, 2024	0.0220	0.0311	0.0220	0.0311	0.0311	11,783
Jul 11, 2024	0.0252	0.0311	0.0240	0.0311	0.0311	902
Jul 10, 2024	0.0321	0.0421	0.0240	0.0240	0.0240	49,097
Jul 9, 2024	0.0272	0.0585	0.0272	0.0350	0.0350	199,300
Jul 8, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	104
Jul 5, 2024	0.0330	0.0457	0.0330	0.0330	0.0330	48,203
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	152
Jul 2, 2024	0.0496	0.0496	0.0220	0.0450	0.0450	58,298
Jul 1, 2024	0.0410	0.0450	0.0340	0.0400	0.0400	216,216
Jun 28, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	80,414
Jun 27, 2024	0.0560	0.0620	0.0550	0.0575	0.0575	66,647
Jun 26, 2024	0.0600	0.0699	0.0500	0.0550	0.0550	50,601
Jun 25, 2024	0.0624	0.0652	0.0550	0.0652	0.0652	7,400
Jun 24, 2024	0.0610	0.0740	0.0410	0.0650	0.0650	230,775
Jun 21, 2024	0.0333	0.0670	0.0333	0.0670	0.0670	82,232
Jun 20, 2024	0.0380	0.0445	0.0380	0.0425	0.0425	31,696
Jun 18, 2024	0.0390	0.0417	0.0380	0.0399	0.0399	10,705
Jun 17, 2024	0.0510	0.0555	0.0400	0.0463	0.0463	158,352
Jun 14, 2024	0.0400	0.0630	0.0400	0.0505	0.0505	14,364
Jun 13, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	28,245
Jun 12, 2024	0.0615	0.0615	0.0411	0.0505	0.0505	20,167
Jun 11, 2024	0.0490	0.0620	0.0490	0.0520	0.0520	1,399
Jun 10, 2024	0.0970	0.0970	0.0460	0.0620	0.0620	4,965
Jun 7, 2024	0.0600	0.0723	0.0530	0.0713	0.0713	65,630
Jun 6, 2024	0.0700	0.0913	0.0410	0.0800	0.0800	79,945
Jun 5, 2024	0.0320	0.0625	0.0320	0.0600	0.0600	6,907
Jun 4, 2024	0.0500	0.0500	0.0329	0.0400	0.0400	82,008
Jun 3, 2024	0.0360	0.0650	0.0320	0.0550	0.0550	24,911

BKMP Blackout Media Corp.

0.0000

0.00%

MWWC Marketing Worldwide Corp

0.0001

+9,900.00%

SEGI Sycamore Entertainment Group, Inc.

0.0006

-25.00%

HQGE HQ Global Education Inc.

0.0003

+200.00%

AMC AMC Entertainment Holdings, Inc.

3.4400

-3.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Marvion Inc. (MVNC)

Related Tickers