Mondo TV Spa (MTV)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006 | 2.85714285714 | 0.021 | 0.0232 | 0.0206 | 104459 | 0.02097843 | DE |
| 4 | -0.0055 | -20.295202952 | 0.0271 | 0.0276 | 0.02 | 285744 | 0.02302327 | DE |
| 12 | -0.0518 | -70.5722070845 | 0.0734 | 0.085 | 0.02 | 1610954 | 0.049915 | DE |
| 26 | -0.1256 | -85.3260869565 | 0.1472 | 0.1642 | 0.02 | 1166382 | 0.07109982 | DE |
| 52 | -0.1819 | -89.3857493857 | 0.2035 | 0.222 | 0.02 | 722076 | 0.09474284 | DE |
| 156 | -0.9764 | -97.8356713427 | 0.998 | 0.999 | 0.02 | 584669 | 0.3093908 | DE |
| 260 | -1.7884 | -98.8066298343 | 1.81 | 2.32 | 0.02 | 505490 | 0.68113819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745942100 | 0.0216 | 0.0004 | 1.89 | 0.0226 | 0.0231999 | 0.0216 | 579504 |
| 1745855700 | 0.0212 | -0.0004 | -1.85 | 0.021 | 0.0214 | 0.021 | 69505 |
| 1745596500 | 0.0216 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0216 | 30896 |
| 1745510100 | 0.0216 | 0.001 | 4.85 | 0.0218 | 0.0218 | 0.021 | 94055 |
| 1745423700 | 0.0206 | -0.0002 | -0.96 | 0.0224 | 0.0224 | 0.0206 | 172852 |
| 1745337300 | 0.0208 | -0.0006 | -2.80 | 0.021 | 0.021 | 0.0206 | 154988 |
| 1744905300 | 0.0214 | 0.0004 | 1.90 | 0.022 | 0.0228 | 0.0212 | 50498 |
| 1744818900 | 0.021 | -0.001 | -4.55 | 0.0212 | 0.023 | 0.021 | 1376322 |
| 1744732500 | 0.022 | -0.0008 | -3.51 | 0.0228 | 0.0228 | 0.022 | 428361 |
| 1744646100 | 0.0228 | -0.0012 | -5.00 | 0.0236 | 0.0236 | 0.0224 | 189975 |
| 1744386900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1744300500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1744214100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1744127700 | 0.024 | -0.0004 | -1.64 | 0.0268 | 0.0268 | 0.024 | 38958 |
| 1744041300 | 0.0244 | -0.0025 | -9.29 | 0.02 | 0.0244 | 0.02 | 430690 |
| 1743782100 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1743695700 | 0.0269 | 0.0008 | 3.07 | 0.0269 | 0.0274 | 0.0257 | 272195 |
| 1743609300 | 0.0261 | -0.0013 | -4.74 | 0.0269 | 0.0274 | 0.0261 | 227432 |
| 1743522900 | 0.0274 | 0.0017 | 6.61 | 0.0271 | 0.0276 | 0.027 | 463687 |
| 1743436500 | 0.0257 | -0.0007 | -2.65 | 0.0261 | 0.0276 | 0.0257 | 358015 |
| 1743180900 | 0.0264 | -0.0006 | -2.22 | 0.027 | 0.0276 | 0.0261 | 433123 |
| 1743094500 | 0.027 | 0.0012 | 4.65 | 0.0258 | 0.027 | 0.0258 | 113250 |
| 1743008100 | 0.0258 | -0.0006 | -2.27 | 0.0254999 | 0.0262 | 0.0253 | 704567 |
| 1742921700 | 0.0264 | -0.0005 | -1.86 | 0.0269 | 0.0269 | 0.0263 | 58251 |
| 1742835300 | 0.0269 | 0.0003 | 1.13 | 0.0271 | 0.0289 | 0.0269 | 221441 |
| 1742576100 | 0.0266 | 0.0002 | 0.76 | 0.0275 | 0.0286 | 0.0266 | 648095 |
| 1742489700 | 0.0264 | -0.002 | -7.04 | 0.027 | 0.027 | 0.0264 | 142130 |
| 1742403300 | 0.0284 | 0.0008 | 2.90 | 0.0278 | 0.0287 | 0.027 | 259400 |
| 1742316900 | 0.0276 | 0.0002 | 0.73 | 0.0275 | 0.0287 | 0.0275 | 237268 |
| 1742230500 | 0.0274 | -0.0011 | -3.86 | 0.0271 | 0.029 | 0.027 | 528563 |
| 1741971300 | 0.0285 | 0 | 0.00 | 0.0282 | 0.029 | 0.0272 | 355065 |
| 1741884900 | 0.0285 | -0.0022 | -7.17 | 0.0301 | 0.0301 | 0.0281 | 1014018 |
| 1741798500 | 0.0307 | 0.0022 | 7.72 | 0.0291 | 0.031 | 0.029 | 650116 |
| 1741712100 | 0.0285 | -0.0003 | -1.04 | 0.0285 | 0.0285 | 0.0261 | 1231936 |
| 1741625700 | 0.0288 | -0.0014 | -4.64 | 0.0316 | 0.0316 | 0.0288 | 675509 |
| 1741366500 | 0.0302 | 0.0001 | 0.33 | 0.0303 | 0.032 | 0.03 | 711608 |
| 1741280100 | 0.0301 | -0.0013 | -4.14 | 0.0314 | 0.0324 | 0.0292 | 1077178 |
| 1741193700 | 0.0314 | -0.0026 | -7.65 | 0.0335 | 0.0341 | 0.0312 | 2327168 |
| 1741107300 | 0.034 | -0.0015 | -4.23 | 0.0349 | 0.0367 | 0.033 | 2630827 |
| 1741020900 | 0.0354999 | -0.0005 | -1.39 | 0.0325999 | 0.0400999 | 0.0322 | 3207017 |
| 1740761700 | 0.036 | -0.0034 | -8.63 | 0.039 | 0.0414 | 0.0342 | 3270457 |
| 1740675300 | 0.0394 | -0.0031 | -7.29 | 0.04 | 0.0438 | 0.0378 | 3494442 |
| 1740588900 | 0.0425 | 0.0082 | 23.91 | 0.0325999 | 0.0425 | 0.0316 | 5207968 |
| 1740502500 | 0.0343 | -0.0087 | -20.23 | 0.0419 | 0.0419 | 0.0334 | 3261942 |
| 1740416100 | 0.0429999 | -0.0149 | -25.73 | 0.053 | 0.0545 | 0.0429999 | 5541217 |
| 1740156900 | 0.0579 | -0.0014 | -2.36 | 0.0592 | 0.0592 | 0.0558 | 966979 |
| 1740070500 | 0.0593 | -0.0016 | -2.63 | 0.0593 | 0.0601 | 0.0573 | 1207558 |
| 1739984100 | 0.0609 | -0.0001 | -0.16 | 0.061 | 0.0626 | 0.058 | 2371251 |
| 1739897700 | 0.061 | -0.0005 | -0.81 | 0.0619 | 0.0658 | 0.0609 | 1641715 |
| 1739811300 | 0.0615 | -0.0005 | -0.81 | 0.0628 | 0.0658 | 0.061 | 1251153 |
| 1739552100 | 0.062 | -0.0102 | -14.13 | 0.0735 | 0.0735 | 0.062 | 5881307 |
| 1739465700 | 0.0722 | -0.0042 | -5.50 | 0.0805 | 0.085 | 0.0714 | 6710440 |
| 1739379300 | 0.0764 | 0.0132 | 20.89 | 0.0632 | 0.0786 | 0.0614 | 4967033 |
| 1739292900 | 0.0632 | 0.0089 | 16.39 | 0.055 | 0.0632 | 0.0528 | 5355345 |
| 1739206500 | 0.0543 | -0.0069 | -11.27 | 0.0628 | 0.0628 | 0.0541 | 5681231 |
| 1738947300 | 0.0612 | -0.0042 | -6.42 | 0.0674 | 0.0691 | 0.061 | 2456252 |
| 1738860900 | 0.0654 | 0.001 | 1.55 | 0.0641999 | 0.0688 | 0.0641999 | 1831260 |
| 1738774500 | 0.0644 | -0.0039 | -5.71 | 0.0695 | 0.0709 | 0.064 | 2171314 |
| 1738688100 | 0.0683 | -0.0052 | -7.07 | 0.0734 | 0.0738 | 0.0663 | 2137673 |
| 1738601700 | 0.0735 | 0.0033 | 4.70 | 0.07 | 0.074 | 0.07 | 1554245 |
| 1738342500 | 0.0702 | -0.0033 | -4.49 | 0.0735 | 0.0738999 | 0.0683 | 2988143 |
| 1738256100 | 0.0735 | -0.0005 | -0.68 | 0.0711 | 0.0777 | 0.0704 | 2270401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
