Mvise AG (C1V)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 0.454 | -0.081 | -15.14 | 0.535 | 0.535 | 0.454 | 8084 |
| 1721075160 | 0.535 | 0.067 | 14.32 | 0.535 | 0.535 | 0.535 | 3460 |
| 1720815960 | 0.468 | -0.01 | -2.09 | 0.468 | 0.468 | 0.468 | 119 |
| 1720729620 | 0.478 | 0 | 0.00 | 0.478 | 0.478 | 0.478 | 0 |
| 1720643220 | 0.478 | -0.047 | -8.95 | 0.52 | 0.52 | 0.478 | 2900 |
| 1720556760 | 0.525 | 0.005 | 0.96 | 0.525 | 0.525 | 0.525 | 7380 |
| 1720470360 | 0.52 | 0.005 | 0.97 | 0.5699999 | 0.5699999 | 0.5 | 2709 |
| 1720211220 | 0.515 | 0.035 | 7.29 | 0.515 | 0.515 | 0.515 | 450 |
| 1720124820 | 0.48 | -0.07 | -12.73 | 0.5699999 | 0.5699999 | 0.48 | 8700 |
| 1720038420 | 0.55 | -0.1 | -15.38 | 0.55 | 0.55 | 0.55 | 2000 |
| 1719952020 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1719865620 | 0.65 | 0.05 | 8.33 | 0.65 | 0.65 | 0.65 | 1700 |
| 1719606420 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1719520020 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 900 |
| 1719433620 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 2750 |
| 1719347220 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1719260820 | 0.62 | -0.015 | -2.36 | 0.62 | 0.62 | 0.62 | 808 |
| 1719001560 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1718915160 | 0.635 | 0.035 | 5.83 | 0.635 | 0.635 | 0.635 | 520 |
| 1718828820 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1718742420 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1718656020 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1718396820 | 0.6 | -0.07 | -10.45 | 0.6 | 0.6 | 0.6 | 1000 |
| 1718310420 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1718224020 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1718137620 | 0.67 | 0.05 | 8.06 | 0.67 | 0.67 | 0.67 | 300 |
| 1718051220 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1717792020 | 0.62 | -0.01 | -1.59 | 0.67 | 0.67 | 0.62 | 1100 |
| 1717705620 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1717619220 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 1760 |
| 1717532820 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 135 |
| 1717446420 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1717187220 | 0.63 | -0.035 | -5.26 | 0.63 | 0.63 | 0.63 | 650 |
| 1717100820 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1717014420 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1716928020 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1716841620 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1716582420 | 0.665 | -0.035 | -5.00 | 0.665 | 0.665 | 0.665 | 185 |
| 1716495960 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1716409560 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1716323160 | 0.7 | 0.1300001 | 22.81 | 0.68 | 0.7 | 0.665 | 3890 |
| 1716236760 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.5699999 | 150 |
| 1715977620 | 0.59 | -0.05 | -7.81 | 0.59 | 0.59 | 0.59 | 360 |
| 1715891220 | 0.64 | 0.005 | 0.79 | 0.65 | 0.65 | 0.63 | 3325 |
| 1715804820 | 0.635 | -0.04 | -5.93 | 0.635 | 0.635 | 0.635 | 30 |
| 1715718420 | 0.675 | 0.015 | 2.27 | 0.675 | 0.675 | 0.675 | 220 |
| 1715631960 | 0.66 | -0.045 | -6.38 | 0.675 | 0.675 | 0.66 | 2962 |
| 1715372820 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1715286420 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1715200020 | 0.705 | 0.0100001 | 1.44 | 0.6949999 | 0.705 | 0.6949999 | 5500 |
| 1715113620 | 0.6949999 | -0.1 | -12.58 | 0.76 | 0.76 | 0.6949999 | 1444 |
| 1715027160 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1714767960 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1714681560 | 0.795 | 0.045 | 6.00 | 0.795 | 0.795 | 0.795 | 500 |
| 1714508820 | 0.75 | 0.035 | 4.90 | 0.785 | 0.8 | 0.75 | 4102 |
| 1714422420 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1714163220 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1714076820 | 0.715 | -0.045 | -5.92 | 0.76 | 0.785 | 0.715 | 1810 |
| 1713990360 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1713903960 | 0.76 | 0.015 | 2.01 | 0.795 | 0.795 | 0.76 | 650 |
| 1713817620 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1713558420 | 0.745 | -0.08 | -9.70 | 0.745 | 0.745 | 0.745 | 1700 |
| 1713472020 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1713385620 | 0.825 | 0.1 | 13.79 | 0.825 | 0.825 | 0.825 | 661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
