Colipays (MLCLP)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.735 | 0.735 | 0.735 | 20 | 0.735 | DE |
| 4 | 0.15 | 25.641025641 | 0.585 | 0.735 | 0.585 | 2909 | 0.58665005 | DE |
| 12 | -0.765 | -51 | 1.5 | 1.5 | 0.585 | 1124 | 0.68925662 | DE |
| 26 | -1.265 | -63.25 | 2 | 2 | 0.585 | 481 | 0.84781441 | DE |
| 52 | -3.665 | -83.2954545455 | 4.4 | 4.4 | 0.585 | 366 | 1.73097583 | DE |
| 156 | -9.265 | -92.65 | 10 | 11.6 | 0.585 | 305 | 4.02417449 | DE |
| 260 | -2.085 | -73.9361702128 | 2.82 | 11.6 | 0.585 | 279 | 3.7102734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1721838600 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1721752200 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1721665800 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 20 |
| 1721406600 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1721320200 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1721233800 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1721147400 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1721061000 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1720801800 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1720715400 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1720629000 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1720542600 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1720456200 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1720197000 | 0.735 | 0.15 | 25.64 | 0.735 | 0.735 | 0.735 | 76 |
| 1720110600 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1720024200 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1719937800 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1719851400 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1719592200 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1719505800 | 0.585 | -0.065 | -10.00 | 0.585 | 0.585 | 0.585 | 8631 |
| 1719419400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1719333000 | 0.65 | 0.03 | 4.84 | 0.65 | 0.65 | 0.65 | 1 |
| 1719246600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 15 |
| 1718987400 | 0.62 | -0.115 | -15.65 | 0.62 | 0.62 | 0.62 | 600 |
| 1718901000 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1718814600 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1718728200 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 1692 |
| 1718641800 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1718382600 | 0.735 | -0.275 | -27.23 | 0.62 | 0.735 | 0.62 | 1457 |
| 1718296200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1718209800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1718123400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1718037000 | 1.01 | -0.11 | -9.82 | 1.01 | 1.01 | 1.01 | 1292 |
| 1717777800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1717691400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1717605000 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 100 |
| 1717518600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1717432200 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1717173000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1717086600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1717000200 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1716913800 | 1.1299999 | -0.37 | -24.67 | 1.1299999 | 1.1299999 | 1.1299999 | 679 |
| 1716827400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716568200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716481800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716395400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716309000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716222600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715963400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715877000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715790600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715704200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715617800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 45 |
| 1715358600 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.5 | 1 |
| 1715272200 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1715185800 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1715099400 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1715013000 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1714753800 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1714667400 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1714494600 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1714408200 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1714149000 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
