MTVETH

MultiVAC (MTVETH)

MTVETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.00000088 -0.00000001 -1.12% 0.00000088 0.00000089 0.00000085 1,256,586.00
Oct 05 2022 0.00000089 0.00 0.00% 0.00000089 0.00000092 0.00000083 497,125.00
Oct 04 2022 0.00000089 0.00000003 3.49% 0.00000084 0.00000091 0.00000079 727,363.00
Oct 03 2022 0.00000086 -0.00000003 -3.37% 0.00000087 0.00000092 0.00000079 180,230.00
Oct 02 2022 0.00000089 0.00000003 3.49% 0.00000091 0.00000092 0.00000079 1,081,195.00
Oct 01 2022 0.00000086 -0.00000001 -1.15% 0.00000087 0.00000114 0.00000085 334,441.00
Sep 30 2022 0.00000087 0.00000001 1.16% 0.00000086 0.00000095 0.00000079 696,828.00
Sep 29 2022 0.00000086 -0.00000001 -1.15% 0.00000112 0.00000112 0.00000081 475,756.00
Sep 28 2022 0.00000087 0.00000001 1.16% 0.00000086 0.00000114 0.00000083 1,201,069.00
Sep 27 2022 0.00000086 -0.00000004 -4.44% 0.00000089 0.00000094 0.00000085 2,267,461.00
Sep 26 2022 0.00000090 -0.00000004 -4.26% 0.00000092 0.00000094 0.00000089 1,009,069.00
Sep 25 2022 0.00000094 0.00000001 1.08% 0.00000093 0.00000095 0.00000082 4,648,577.00
Sep 24 2022 0.00000093 0.00000001 1.09% 0.00000093 0.00000096 0.00000090 373,051.00
Sep 23 2022 0.00000092 -0.00000002 -2.13% 0.00000094 0.00000095 0.00000090 2,614,827.00
Sep 22 2022 0.00000094 0.00000012 14.63% 0.00000092 0.00000113 0.00000088 560,889.00
Sep 21 2022 0.00000082 -0.00000008 -8.89% 0.00000091 0.00000114 0.00000079 1,548,506.00
Sep 20 2022 0.00000090 -0.00000002 -2.17% 0.00000094 0.00000094 0.00000082 1,210,872.00
Sep 19 2022 0.00000092 0.00000001 1.10% 0.00000092 0.00000097 0.00000088 1,829,970.00
Sep 18 2022 0.00000091 -0.00000006 -6.19% 0.00000099 0.00000109 0.00000085 1,591,186.00
Sep 17 2022 0.00000097 0.00000019 24.36% 0.00000077 0.00000117 0.00000077 8,351,263.00
Sep 16 2022 0.00000078 0.00000006 8.33% 0.00000072 0.00000078 0.00000072 2,045,085.00
Sep 15 2022 0.00000072 0.00000003 4.35% 0.00000069 0.00000072 0.00000067 1,640,544.00
Sep 14 2022 0.00000069 -0.00000004 -5.48% 0.00000073 0.00000075 0.00000068 1,149,720.00
Sep 13 2022 0.00000073 -0.00000005 -6.41% 0.00000077 0.00000083 0.00000073 4,691,969.00
Sep 12 2022 0.00000078 0.00000010 14.71% 0.00000068 0.00000081 0.00000067 3,816,020.00
Sep 11 2022 0.00000068 0.00000001 1.49% 0.00000066 0.00000068 0.00000066 1,433,866.00
Sep 10 2022 0.00000067 0.00 0.00% 0.00000066 0.00000070 0.00000061 2,140,496.00
Sep 09 2022 0.00000067 0.00000002 3.08% 0.00000065 0.00000073 0.00000063 2,291,494.00
Sep 08 2022 0.00000065 -0.00000001 -1.52% 0.00000066 0.00000067 0.00000062 1,446,455.00
Sep 07 2022 0.00000066 0.00 0.00% 0.00000065 0.00000068 0.00000063 828,062.00
Sep 06 2022 0.00000066 0.00 0.00% 0.00000066 0.00000067 0.00000060 9,316,665.00
Sep 05 2022 0.00000066 -0.00000005 -7.04% 0.00000070 0.00000074 0.00000065 3,198,260.00
Sep 04 2022 0.00000071 0.00 0.00% 0.00000072 0.00000072 0.00000070 300,885.00
Sep 03 2022 0.00000071 0.00000001 1.43% 0.00000070 0.00000073 0.00000070 620,516.00
Sep 02 2022 0.00000070 0.00 0.00% 0.00000070 0.00000075 0.00000068 1,261,248.00
Sep 01 2022 0.00000070 0.00 0.00% 0.00000070 0.00000072 0.00000069 657,676.00
Aug 31 2022 0.00000070 -0.00000003 -4.11% 0.00000073 0.00000073 0.00000067 1,372,374.00
Aug 30 2022 0.00000073 0.00000003 4.29% 0.00000071 0.00000076 0.00000069 1,879,489.00
Aug 29 2022 0.00000070 -0.00000007 -9.09% 0.00000076 0.00000078 0.00000070 619,287.00
Aug 28 2022 0.00000077 0.00000002 2.67% 0.00000075 0.00000077 0.00000070 1,274,711.00
Aug 27 2022 0.00000075 -0.00000001 -1.32% 0.00000074 0.00000078 0.00000073 1,256,310.00
Aug 26 2022 0.00000076 0.00000007 10.14% 0.00000070 0.00000076 0.00000069 381,485.00
Aug 25 2022 0.00000069 -0.00000005 -6.76% 0.00000073 0.00000075 0.00000069 407,930.00
Aug 24 2022 0.00000074 0.00 0.00% 0.00000075 0.00000076 0.00000073 518,331.00
Aug 23 2022 0.00000074 -0.00000001 -1.33% 0.00000075 0.00000079 0.00000073 499,767.00
Aug 22 2022 0.00000075 -0.00000003 -3.85% 0.00000078 0.00000090 0.00000075 1,585,098.00
Aug 21 2022 0.00000078 0.00 0.00% 0.00000087 0.00000088 0.00000076 656,461.00
Aug 20 2022 0.00000078 0.00000007 9.86% 0.00000071 0.00000087 0.00000070 552,261.00
Aug 19 2022 0.00000071 0.00000002 2.90% 0.00000068 0.00000071 0.00000065 2,852,971.00
Aug 18 2022 0.00000069 0.00000001 1.47% 0.00000068 0.00000075 0.00000066 1,779,572.00
Aug 17 2022 0.00000068 -0.00000004 -5.56% 0.00000071 0.00000072 0.00000066 2,320,068.00
Aug 16 2022 0.00000072 -0.00000002 -2.70% 0.00000075 0.00000076 0.00000067 3,322,050.00
Aug 15 2022 0.00000074 0.00 0.00% 0.00000074 0.00000075 0.00000071 1,609,304.00
Aug 14 2022 0.00000074 0.00 0.00% 0.00000074 0.00000083 0.00000073 3,383,553.00
Aug 13 2022 0.00000074 -0.00000002 -2.63% 0.00000076 0.00000079 0.00000073 1,198,621.00
Aug 12 2022 0.00000076 -0.00000005 -6.17% 0.00000082 0.00000084 0.00000075 4,336,358.00
Aug 11 2022 0.00000081 0.00000001 1.25% 0.00000080 0.00000084 0.00000078 5,915,701.00
Aug 10 2022 0.00000080 -0.00000004 -4.76% 0.00000084 0.00000085 0.00000077 7,596,716.00
Aug 09 2022 0.00000084 0.00000005 6.33% 0.00000078 0.00000087 0.00000078 7,391,538.00
Aug 08 2022 0.00000079 -0.00000001 -1.25% 0.00000079 0.00000087 0.00000078 6,977,189.00
Aug 07 2022 0.00000080 -0.00000001 -1.23% 0.00000081 0.00000090 0.00000078 1,177,677.00
Aug 06 2022 0.00000081 0.00000002 2.53% 0.00000078 0.00000082 0.00000077 3,363,747.00
Aug 05 2022 0.00000079 -0.00000002 -2.47% 0.00000081 0.00000085 0.00000079 4,071,615.00
Aug 04 2022 0.00000081 -0.00000004 -4.71% 0.00000084 0.00000090 0.00000079 8,292,149.00
Aug 03 2022 0.00000085 0.00000010 13.33% 0.00000075 0.00000086 0.00000074 2,337,657.00
Aug 02 2022 0.00000075 -0.00000003 -3.85% 0.00000078 0.00000079 0.00000071 3,118,694.00
Aug 01 2022 0.00000078 0.00 0.00% 0.00000078 0.00000084 0.00000074 4,564,936.00
Jul 31 2022 0.00000078 0.00000005 6.85% 0.00000073 0.00000078 0.00000070 2,381,948.00
Jul 30 2022 0.00000073 0.00000001 1.39% 0.00000072 0.00000079 0.00000071 552,332.00
Jul 29 2022 0.00000072 0.00000001 1.41% 0.00000070 0.00000075 0.00000070 3,585,647.00
Jul 28 2022 0.00000071 -0.00000001 -1.39% 0.00000072 0.00000093 0.00000067 1,071,444.00
Jul 27 2022 0.00000072 -0.00000008 -10.00% 0.00000078 0.00000080 0.00000071 985,205.00
Jul 26 2022 0.00000080 0.00000001 1.27% 0.00000080 0.00000086 0.00000079 2,182,136.00
Jul 25 2022 0.00000079 0.00000006 8.22% 0.00000077 0.00000085 0.00000075 3,918,488.00
Jul 24 2022 0.00000073 -0.00000005 -6.41% 0.00000077 0.00000079 0.00000073 1,629,239.00
Jul 23 2022 0.00000078 -0.00000003 -3.70% 0.00000082 0.00000084 0.00000078 1,973,795.00
Jul 22 2022 0.00000081 0.00000001 1.25% 0.00000081 0.00000085 0.00000079 1,291,136.00
Jul 21 2022 0.00000080 -0.00000002 -2.44% 0.00000084 0.00000087 0.00000080 862,640.00
Jul 20 2022 0.00000082 -0.00000010 -10.87% 0.00000092 0.00000094 0.00000082 831,564.00
Jul 19 2022 0.00000092 0.00000003 3.37% 0.00000090 0.00000108 0.00000089 2,493,756.00
Jul 18 2022 0.00000089 -0.00000006 -6.32% 0.00000095 0.00000099 0.00000089 4,803,394.00
Jul 17 2022 0.00000095 0.00000005 5.56% 0.00000089 0.00000132 0.00000089 5,000,885.00
Jul 16 2022 0.00000090 -0.00000005 -5.26% 0.00000095 0.00000098 0.00000084 1,157,706.00
Jul 15 2022 0.00000095 -0.00000002 -2.06% 0.00000098 0.00000100 0.00000092 2,275,637.00
Jul 14 2022 0.00000097 -0.00000005 -4.90% 0.00000102 0.00000106 0.00000096 845,084.00
Jul 13 2022 0.00000102 -0.00000004 -3.77% 0.00000108 0.00000113 0.00000102 1,314,078.00
Jul 12 2022 0.00000106 0.00000002 1.92% 0.00000105 0.00000117 0.00000102 550,118.00
Jul 11 2022 0.00000104 0.00000003 2.97% 0.00000102 0.00000111 0.00000101 1,539,292.00
Jul 10 2022 0.00000101 0.00000004 4.12% 0.00000100 0.00000106 0.00000098 999,487.00
Jul 09 2022 0.00000097 0.00 0.00% 0.00000096 0.00000104 0.00000096 1,395,263.00


Your Recent History
KUCN
MTVETH
MultiVAC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now