Mondo TV France (MTVFR)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0158 | 0.016 | 0.015 | 611000 | 0.0158 | DE |
| 4 | 0.0006 | 3.94736842105 | 0.0152 | 0.0162 | 0.015 | 265688 | 0.01586055 | DE |
| 12 | -0.0002 | -1.25 | 0.016 | 0.017 | 0.015 | 252837 | 0.01601637 | DE |
| 26 | -0.0012 | -7.05882352941 | 0.017 | 0.018 | 0.015 | 228305 | 0.01631746 | DE |
| 52 | -0.0036 | -18.5567010309 | 0.0194 | 0.0198 | 0.015 | 350940 | 0.01750191 | DE |
| 156 | -0.0138 | -46.6216216216 | 0.0296 | 0.0312 | 0.0094 | 753421 | 0.01904301 | DE |
| 260 | -0.0232 | -59.4871794872 | 0.039 | 0.0876 | 0.0094 | 1090190 | 0.03519166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0152 | 221000 |
| 1734713700 | 0.0158 | 0.0006 | 3.95 | 0.0158 | 0.0158 | 0.0152 | 1001000 |
| 1734627300 | 0.0152 | -0.0006 | -3.80 | 0.0154 | 0.0158 | 0.0152 | 260000 |
| 1734540900 | 0.0158 | 0 | 0.00 | 0.0154 | 0.0158 | 0.0154 | 78000 |
| 1734454500 | 0.0158 | 0 | 0.00 | 0.0156 | 0.016 | 0.0154 | 338000 |
| 1734368100 | 0.0158 | -0.0002 | -1.25 | 0.0154 | 0.0158 | 0.0152 | 247000 |
| 1734108900 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.0154 | 286000 |
| 1734022500 | 0.016 | 0 | 0.00 | 0.016 | 0.0162 | 0.0156 | 533000 |
| 1733936100 | 0.016 | 0.0002 | 1.27 | 0.0154 | 0.0162 | 0.0154 | 832000 |
| 1733849700 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 13000 |
| 1733763300 | 0.0158 | 0 | 0.00 | 0.0158 | 0.016 | 0.0158 | 39000 |
| 1733504100 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 26000 |
| 1733417700 | 0.0158 | -0.0002 | -1.25 | 0.0154 | 0.0158 | 0.0154 | 130000 |
| 1733331300 | 0.016 | 0.0004 | 2.56 | 0.0158 | 0.016 | 0.0158 | 39000 |
| 1733244900 | 0.0156 | -0.0006 | -3.70 | 0.0156 | 0.0156 | 0.0156 | 13000 |
| 1733158500 | 0.0162 | 0.0006 | 3.85 | 0.0152 | 0.0162 | 0.0152 | 195000 |
| 1732899300 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 0 |
| 1732812900 | 0.0156 | 0 | 0.00 | 0.0152 | 0.0156 | 0.0152 | 26000 |
| 1732726500 | 0.0156 | -0.0004 | -2.50 | 0.0154 | 0.0156 | 0.0152 | 715000 |
| 1732640100 | 0.016 | 0 | 0.00 | 0.0156 | 0.016 | 0.0156 | 39000 |
| 1732553700 | 0.016 | 0 | 0.00 | 0.0158 | 0.016 | 0.0158 | 65000 |
| 1732294500 | 0.016 | 0.0002 | 1.27 | 0.0154 | 0.016 | 0.0154 | 130000 |
| 1732208100 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0154 | 78000 |
| 1732121700 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1732035300 | 0.0158 | -0.0004 | -2.47 | 0.0158 | 0.0158 | 0.0154 | 208000 |
| 1731948900 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1731689700 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 13000 |
| 1731603300 | 0.0162 | 0 | 0.00 | 0.0152 | 0.0162 | 0.0152 | 234000 |
| 1731516900 | 0.0162 | 0.0006 | 3.85 | 0.016 | 0.0162 | 0.0154 | 195000 |
| 1731430500 | 0.0156 | -0.0008 | -4.88 | 0.0156 | 0.0158 | 0.0156 | 286000 |
| 1731344100 | 0.0164 | 0.0002 | 1.23 | 0.0156 | 0.0164 | 0.0156 | 91000 |
| 1731084900 | 0.0162 | -0.0002 | -1.22 | 0.0158 | 0.0162 | 0.0156 | 468000 |
| 1730998500 | 0.0164 | 0 | 0.00 | 0.016 | 0.0166 | 0.0158 | 169000 |
| 1730912100 | 0.0164 | 0 | 0.00 | 0.0162 | 0.0164 | 0.0158 | 130000 |
| 1730825700 | 0.0164 | 0.0002 | 1.23 | 0.016 | 0.0164 | 0.016 | 78000 |
| 1730739300 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1730480100 | 0.0162 | 0.0006 | 3.85 | 0.016 | 0.0164 | 0.0156 | 338000 |
| 1730393700 | 0.0156 | -0.0004 | -2.50 | 0.0156 | 0.0156 | 0.0156 | 39000 |
| 1730307300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1730220900 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 234000 |
| 1730134500 | 0.016 | -0.0006 | -3.61 | 0.0158 | 0.016 | 0.0158 | 169000 |
| 1729871700 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1729785300 | 0.0166 | 0.0006 | 3.75 | 0.0156 | 0.0166 | 0.0156 | 546000 |
| 1729698900 | 0.016 | 0.0004 | 2.56 | 0.0162 | 0.0162 | 0.0158 | 273000 |
| 1729612500 | 0.0156 | -0.0006 | -3.70 | 0.0158 | 0.016 | 0.0156 | 143000 |
| 1729526100 | 0.0162 | -0.0004 | -2.41 | 0.0168 | 0.017 | 0.0158 | 1911000 |
| 1729266900 | 0.0166 | 0.0004 | 2.47 | 0.0162 | 0.0166 | 0.0162 | 663000 |
| 1729180500 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1729094100 | 0.0162 | 0.0002 | 1.25 | 0.0162 | 0.0162 | 0.0156 | 52000 |
| 1729007700 | 0.016 | 0.0002 | 1.27 | 0.0156 | 0.016 | 0.0156 | 78000 |
| 1728921300 | 0.0158 | 0 | 0.00 | 0.0154 | 0.0158 | 0.0154 | 52000 |
| 1728662100 | 0.0158 | 0.0002 | 1.28 | 0.0156 | 0.016 | 0.0156 | 156000 |
| 1728575700 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 91000 |
| 1728489300 | 0.0156 | -0.0004 | -2.50 | 0.015 | 0.016 | 0.015 | 351000 |
| 1728402900 | 0.016 | 0 | 0.00 | 0.0164 | 0.0164 | 0.016 | 104000 |
| 1728316500 | 0.016 | -0.0002 | -1.23 | 0.016 | 0.016 | 0.016 | 13000 |
| 1728057300 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1727970900 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 104000 |
| 1727884500 | 0.0162 | -0.0004 | -2.41 | 0.0162 | 0.0164 | 0.0162 | 91000 |
| 1727798100 | 0.0166 | -0.0002 | -1.19 | 0.0162 | 0.0166 | 0.0162 | 65000 |
| 1727711700 | 0.0168 | 0.0002 | 1.20 | 0.0162 | 0.0172 | 0.016 | 1014000 |
| 1727452500 | 0.0166 | 0 | 0.00 | 0.0162 | 0.0166 | 0.016 | 169000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
