Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mmtec Inc (NQ: MTC )

3.150 -0.450 (-12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.170 1.180 0.9880 1.080 674,243 +0.00(+0.00%)
Oct 30, 2023 1.040 1.210 1.016 1.080 516,944 +0.02(+1.89%)
Oct 27, 2023 1.010 1.080 0.9552 1.060 311,668 +0.02(+1.92%)
Oct 26, 2023 1.130 1.130 0.9150 1.040 616,226 +0.00(+0.00%)
Oct 25, 2023 0.9500 1.180 0.9101 1.040 1,277,883 +0.02(+1.96%)
Oct 24, 2023 1.050 1.200 0.9353 1.020 1,469,160 -0.10(-8.93%)
Oct 23, 2023 1.190 1.460 1.000 1.120 3,251,442 -0.32(-22.22%)
Oct 20, 2023 2.060 4.860 1.290 1.440 33,362,804 -0.62(-30.10%)
Oct 19, 2023 1.650 2.480 1.470 2.060 14,972,705 +0.70(+51.47%)
Oct 18, 2023 1.080 1.440 1.050 1.360 2,056,076 +0.32(+30.77%)
Oct 17, 2023 0.9200 1.100 0.8730 1.040 1,368,194 +0.07(+7.22%)
Oct 16, 2023 0.5500 1.360 0.5775 0.9700 20,036,728 +0.38(+64.43%)
Oct 13, 2023 0.4899 0.5899 0.4800 0.5899 19,870 +0.10(+20.39%)
Oct 12, 2023 0.4787 0.5150 0.4787 0.4900 7,339 -0.02(-4.82%)
Oct 11, 2023 0.4850 0.5150 0.4850 0.5148 10,700 -0.00(-0.04%)
Oct 10, 2023 0.4910 0.5150 0.4910 0.5150 14,762 +0.04(+8.33%)
Oct 09, 2023 0.4800 0.5199 0.4700 0.4754 46,875 -0.01(-2.98%)
Oct 06, 2023 0.5000 0.5000 0.4744 0.4900 9,822 -0.01(-1.98%)
Oct 05, 2023 0.4751 0.5140 0.4751 0.4999 41,716 +0.02(+5.22%)
Oct 04, 2023 0.4750 0.4751 0.4750 0.4751 11,254 -0.00(-0.83%)
Oct 03, 2023 0.5000 0.5000 0.4400 0.4791 68,283 +0.01(+1.91%)
Oct 02, 2023 0.5200 0.5200 0.4627 0.4701 60,532 -0.04(-8.58%)
Sep 29, 2023 0.4640 0.5180 0.4313 0.5142 1,312,774 +0.07(+16.92%)
Sep 28, 2023 0.4280 0.4635 0.4100 0.4398 55,888 +0.04(+9.95%)
Sep 27, 2023 0.4900 0.5000 0.3950 0.4000 346,438 -0.11(-22.27%)
Sep 26, 2023 0.5141 0.5341 0.4799 0.5146 404,321 -0.02(-2.91%)
Sep 25, 2023 0.4000 0.5300 0.4726 0.5300 19,832 +0.06(+13.83%)
Sep 22, 2023 0.5000 0.5000 0.4400 0.4656 28,098 -0.02(-4.32%)
Sep 21, 2023 0.4935 0.5018 0.4841 0.4866 70,760 -0.01(-1.26%)
Sep 20, 2023 0.4500 0.5500 0.4549 0.4928 40,779 -0.01(-1.54%)
Sep 19, 2023 0.4801 0.5500 0.4525 0.5005 205,265 +0.02(+4.23%)
Sep 18, 2023 0.4840 0.5480 0.4501 0.4802 19,518 -0.02(-3.77%)
Sep 15, 2023 0.4400 0.4990 0.4002 0.4990 120,323 +0.05(+10.89%)
Sep 14, 2023 0.4005 0.4500 0.4005 0.4500 137,342 +0.04(+8.99%)
Sep 13, 2023 0.5300 0.5639 0.3572 0.4129 467,635 -0.15(-26.78%)
Sep 12, 2023 0.5599 0.5809 0.5501 0.5639 74,609 -0.03(-5.64%)
Sep 11, 2023 0.6318 0.6321 0.5301 0.5976 205,575 -0.03(-5.02%)
Sep 08, 2023 0.6501 0.6501 0.6017 0.6292 44,473 -0.01(-1.99%)
Sep 07, 2023 0.6826 0.6826 0.6420 0.6420 19,093 -0.01(-1.25%)
Sep 06, 2023 0.6600 0.6700 0.6500 0.6501 45,524 -0.01(-0.76%)
Sep 05, 2023 0.6860 0.6860 0.6527 0.6551 29,045 -0.02(-3.66%)
Sep 01, 2023 0.6900 0.7000 0.6500 0.6800 37,142 +0.00(+0.00%)
Aug 31, 2023 0.7000 0.7000 0.6510 0.6800 70,406 -0.02(-2.86%)
Aug 30, 2023 0.7000 0.7000 0.6800 0.7000 20,153 +0.02(+2.81%)
Aug 29, 2023 0.7000 0.7000 0.6800 0.6809 34,862 -0.02(-2.73%)
Aug 28, 2023 0.7000 0.7499 0.6999 0.7000 24,520 +0.00(+0.01%)
Aug 25, 2023 0.7200 0.7333 0.6900 0.6999 54,484 -0.05(-6.15%)
Aug 24, 2023 0.7123 0.7458 0.7100 0.7458 17,809 +0.04(+5.04%)
Aug 23, 2023 0.7375 0.7484 0.7100 0.7100 19,001 -0.02(-2.34%)
Aug 22, 2023 0.7518 0.7600 0.7270 0.7270 10,966 -0.01(-1.77%)
Aug 21, 2023 0.7290 0.7700 0.7290 0.7401 15,670 -0.01(-0.72%)
Aug 18, 2023 0.7300 0.7640 0.7258 0.7455 24,872 +0.01(+0.74%)
Aug 17, 2023 0.7600 0.7890 0.7400 0.7400 10,811 -0.00(-0.13%)
Aug 16, 2023 0.7500 0.7850 0.7410 0.7410 16,118 -0.01(-1.78%)
Aug 15, 2023 0.7800 0.8030 0.7300 0.7544 16,115 -0.03(-4.32%)
Aug 14, 2023 0.8347 0.8347 0.7533 0.7885 20,437 -0.01(-0.82%)
Aug 11, 2023 0.7800 0.8300 0.7778 0.7950 12,673 +0.01(+0.63%)
Aug 10, 2023 0.8044 0.8371 0.7900 0.7900 9,215 -0.05(-5.63%)
Aug 09, 2023 0.7650 0.8371 0.7500 0.8371 18,908 +0.06(+7.87%)
Aug 08, 2023 0.8300 0.8400 0.7608 0.7760 31,086 -0.04(-4.68%)
Aug 07, 2023 0.8200 0.8490 0.8100 0.8141 15,298 -0.01(-0.72%)
Aug 04, 2023 0.8400 0.8650 0.8200 0.8200 27,151 -0.03(-3.18%)
Aug 03, 2023 0.8500 0.8700 0.8101 0.8469 38,369 -0.00(-0.36%)
Aug 02, 2023 0.8000 0.8500 0.7951 0.8500 26,015 +0.02(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.