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

Mmtec Inc (NQ: MTC )

2.240 +0.680 (+43.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 0.9200 1.100 0.8800 1.000 772,432 +0.00(+0.00%)
Dec 28, 2023 0.9700 1.050 0.9700 1.000 47,047 +0.05(+5.26%)
Dec 27, 2023 0.9400 0.9900 0.9200 0.9500 104,761 +0.00(+0.01%)
Dec 26, 2023 0.8800 0.9499 0.8801 0.9499 26,394 +0.06(+7.33%)
Dec 22, 2023 0.8900 0.9450 0.8800 0.8850 30,702 -0.01(-0.56%)
Dec 21, 2023 0.8900 0.9189 0.8800 0.8900 14,783 -0.04(-4.30%)
Dec 20, 2023 0.7700 0.9400 0.7700 0.9300 234,987 +0.13(+16.25%)
Dec 19, 2023 0.7500 0.8190 0.7500 0.8000 83,875 +0.06(+7.60%)
Dec 18, 2023 0.8558 0.8861 0.7128 0.7435 228,275 -0.13(-15.22%)
Dec 15, 2023 0.8500 0.8999 0.8500 0.8770 25,606 +0.02(+2.90%)
Dec 14, 2023 0.8400 0.9099 0.8400 0.8523 27,823 +0.01(+1.43%)
Dec 13, 2023 0.8825 0.9479 0.8300 0.8403 32,892 -0.04(-4.70%)
Dec 12, 2023 0.9400 0.9400 0.8700 0.8817 69,766 -0.05(-5.19%)
Dec 11, 2023 1.050 1.100 0.9300 0.9300 119,664 -0.12(-11.43%)
Dec 08, 2023 1.080 1.100 1.030 1.050 51,929 +0.00(+0.00%)
Dec 07, 2023 1.100 1.100 1.010 1.050 46,575 -0.01(-0.94%)
Dec 06, 2023 1.140 1.140 1.060 1.060 45,456 -0.03(-2.75%)
Dec 05, 2023 1.050 1.145 1.038 1.090 58,512 +0.04(+3.81%)
Dec 04, 2023 1.080 1.104 1.000 1.050 62,492 +0.02(+1.94%)
Dec 01, 2023 1.100 1.125 1.030 1.030 70,895 -0.12(-10.43%)
Nov 30, 2023 1.280 1.280 1.070 1.150 147,330 -0.11(-8.73%)
Nov 29, 2023 1.350 1.350 1.150 1.260 284,737 -0.11(-8.03%)
Nov 28, 2023 1.360 1.450 1.280 1.370 238,926 -0.03(-2.14%)
Nov 27, 2023 1.390 1.470 1.200 1.400 1,187,437 +0.02(+1.45%)
Nov 24, 2023 1.230 1.390 1.130 1.380 6,087,087 +0.40(+40.79%)
Nov 22, 2023 0.9800 1.020 0.9766 0.9802 518,492 -0.01(-1.09%)
Nov 21, 2023 1.000 1.030 0.9901 0.9910 8,639 +0.00(+0.10%)
Nov 20, 2023 1.000 1.030 0.9800 0.9900 63,824 -0.04(-3.88%)
Nov 17, 2023 0.9900 1.050 0.9350 1.030 194,108 +0.03(+2.49%)
Nov 16, 2023 1.030 1.032 0.9700 1.005 96,394 -0.04(-3.37%)
Nov 15, 2023 1.040 1.070 1.030 1.040 112,812 -0.03(-2.80%)
Nov 14, 2023 1.080 1.080 1.020 1.070 55,705 +0.02(+1.90%)
Nov 13, 2023 1.050 1.119 1.020 1.050 117,696 +0.04(+3.96%)
Nov 10, 2023 1.140 1.170 1.000 1.010 171,225 -0.15(-12.93%)
Nov 09, 2023 1.130 1.190 1.080 1.160 124,817 -0.01(-0.85%)
Nov 08, 2023 1.220 1.230 1.030 1.170 229,471 -0.05(-4.10%)
Nov 07, 2023 1.170 1.220 1.140 1.220 87,909 +0.05(+4.27%)
Nov 06, 2023 1.120 1.210 1.000 1.170 314,894 +0.02(+1.74%)
Nov 03, 2023 0.9900 1.190 0.9701 1.150 634,887 +0.14(+13.67%)
Nov 02, 2023 1.050 1.050 0.9500 1.012 191,051 -0.02(-1.78%)
Nov 01, 2023 1.070 1.109 0.9801 1.030 243,162 -0.05(-4.63%)
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%)
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.