CMG Clean Tech (MLCMG)
EU
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 | 0.09 | 7.5 | 1.2 | 1.29 | 1.2 | 6001 | 1.28167861 | DE |
| 4 | 0.08 | 6.61157024793 | 1.21 | 1.3 | 1.2 | 13972 | 1.25431879 | DE |
| 12 | 0.07 | 5.73770491803 | 1.22 | 1.3 | 1 | 7766 | 1.23274835 | DE |
| 26 | 0.52 | 67.5324675325 | 0.77 | 1.3 | 0.675 | 4520 | 1.15030302 | DE |
| 52 | -0.87 | -40.2777777778 | 2.16 | 2.16 | 0.675 | 2325 | 1.15072011 | DE |
| 156 | -5.21 | -80.1538461538 | 6.5 | 7.7 | 0.675 | 1946 | 3.57636695 | DE |
| 260 | -5.21 | -80.1538461538 | 6.5 | 7.7 | 0.675 | 1616 | 4.17636559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 1.29 | 0.01 | 0.78 | 1.29 | 1.29 | 1.29 | 3800 |
| 1734715800 | 1.28 | -0.01 | -0.78 | 1.28 | 1.28 | 1.28 | 9011 |
| 1734629400 | 1.29 | 0.01 | 0.78 | 1.29 | 1.29 | 1.29 | 7637 |
| 1734543000 | 1.28 | 0.08 | 6.67 | 1.28 | 1.28 | 1.28 | 8759 |
| 1734456600 | 1.2 | -0.08 | -6.25 | 1.2 | 1.2 | 1.2 | 800 |
| 1734370200 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 10490 |
| 1734111000 | 1.28 | 0 | 0.00 | 1.27 | 1.28 | 1.27 | 11900 |
| 1734024600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 17512 |
| 1733938200 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 14072 |
| 1733851800 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 6500 |
| 1733765400 | 1.28 | -0.02 | -1.54 | 1.28 | 1.28 | 1.28 | 3380 |
| 1733506200 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3 | 1.28 | 25045 |
| 1733419800 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 4900 |
| 1733333400 | 1.28 | 0.03 | 2.40 | 1.28 | 1.28 | 1.28 | 11170 |
| 1733247000 | 1.25 | 0.02 | 1.63 | 1.25 | 1.25 | 1.25 | 19966 |
| 1733160600 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 13986 |
| 1732901400 | 1.23 | 0.01 | 0.82 | 1.23 | 1.23 | 1.23 | 32253 |
| 1732815000 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 59290 |
| 1732728600 | 1.22 | 0.01 | 0.83 | 1.22 | 1.22 | 1.22 | 6809 |
| 1732642200 | 1.21 | 0.02 | 1.68 | 1.21 | 1.21 | 1.21 | 12150 |
| 1732555800 | 1.19 | -0.01 | -0.83 | 1.19 | 1.19 | 1.19 | 22022 |
| 1732296600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1732210200 | 1.2 | -0.01 | -0.83 | 1 | 1.2 | 1 | 1765 |
| 1732123800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 10435 |
| 1732037400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1731951000 | 1.21 | -0.01 | -0.82 | 1.21 | 1.21 | 1.21 | 13155 |
| 1731691800 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1731605400 | 1.22 | 0.03 | 2.52 | 1.22 | 1.22 | 1.22 | 4500 |
| 1731519000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1731432600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 4000 |
| 1731346200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 3500 |
| 1731087000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 3650 |
| 1731000600 | 1.19 | -0.01 | -0.83 | 1.19 | 1.19 | 1.19 | 10000 |
| 1730914200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1730827800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 30038 |
| 1730741400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 4900 |
| 1730482200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1730395800 | 1.2 | -0.02 | -1.64 | 1.2 | 1.2 | 1.2 | 6546 |
| 1730309400 | 1.22 | 0.03 | 2.52 | 1.22 | 1.22 | 1.22 | 1755 |
| 1730223000 | 1.19 | -0.01 | -0.83 | 1.19 | 1.19 | 1.19 | 3500 |
| 1730136600 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.2 | 6312 |
| 1729873800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1729787400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 7505 |
| 1729701000 | 1.19 | 0.03 | 2.59 | 1.19 | 1.19 | 1.19 | 9671 |
| 1729614600 | 1.16 | -0.03 | -2.52 | 1.16 | 1.16 | 1.16 | 5205 |
| 1729528200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1729269000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 3900 |
| 1729182600 | 1.19 | -0.05 | -4.03 | 1.19 | 1.19 | 1.19 | 1605 |
| 1729096200 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729009800 | 1.24 | 0.01 | 0.81 | 1.24 | 1.24 | 1.24 | 1100 |
| 1728923400 | 1.23 | 0.01 | 0.82 | 1.23 | 1.23 | 1.23 | 140 |
| 1728664200 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1728577800 | 1.22 | -0.03 | -2.40 | 1.22 | 1.22 | 1.22 | 916 |
| 1728491400 | 1.25 | 0.03 | 2.46 | 1.25 | 1.25 | 1.25 | 12715 |
| 1728405000 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 200 |
| 1728318600 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 1501 |
| 1728059400 | 1.2 | -0.02 | -1.64 | 1.2 | 1.2 | 1.2 | 500 |
| 1727973000 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1727886600 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1727800200 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 1350 |
| 1727713800 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 4000 |
| 1727454600 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 21253 |
| 1727368200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1727281800 | 1.2 | 0.2 | 20.00 | 1.2 | 1.2 | 1.2 | 2270 |
| 1727195400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
