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

Mmtec Inc (NQ: MTC )

2.880 -0.270 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 1.052 1.120 1.036 1.090 14,450 +0.07(+6.86%)
Nov 29, 2022 1.010 1.130 1.000 1.020 32,725 -0.05(-4.67%)
Nov 28, 2022 1.090 1.120 1.031 1.070 12,553 +0.03(+2.88%)
Nov 25, 2022 1.030 1.080 1.010 1.040 5,052 +0.01(+0.97%)
Nov 23, 2022 1.070 1.099 1.011 1.030 9,113 +0.00(+0.00%)
Nov 22, 2022 1.020 1.060 1.000 1.030 26,568 +0.02(+1.98%)
Nov 21, 2022 1.120 1.120 1.000 1.010 9,056 -0.09(-8.12%)
Nov 18, 2022 1.140 1.140 1.080 1.099 7,484 +0.04(+3.71%)
Nov 17, 2022 1.100 1.160 1.030 1.060 52,157 -0.11(-9.40%)
Nov 16, 2022 1.220 1.240 1.120 1.170 28,813 -0.02(-1.69%)
Nov 15, 2022 1.180 1.250 1.147 1.190 48,172 +0.02(+1.54%)
Nov 14, 2022 1.120 1.210 1.105 1.172 61,602 -0.04(-3.14%)
Nov 11, 2022 1.160 1.280 1.120 1.210 30,234 +0.03(+2.54%)
Nov 10, 2022 1.180 1.180 1.101 1.180 10,491 +0.07(+6.79%)
Nov 09, 2022 1.180 1.238 1.040 1.105 39,133 -0.14(-10.89%)
Nov 08, 2022 1.280 1.340 1.140 1.240 48,589 -0.07(-5.29%)
Nov 07, 2022 1.387 1.460 1.210 1.309 103,255 -0.01(-0.81%)
Nov 04, 2022 1.200 1.460 1.200 1.320 160,977 +0.13(+10.92%)
Nov 03, 2022 1.240 1.240 1.180 1.190 12,794 -0.02(-1.66%)
Nov 02, 2022 1.230 1.275 1.200 1.210 19,225 -0.03(-2.41%)
Nov 01, 2022 1.210 1.290 1.180 1.240 21,253 +0.03(+2.48%)
Oct 31, 2022 1.220 1.292 1.190 1.210 11,546 +0.03(+2.54%)
Oct 28, 2022 1.265 1.265 1.180 1.180 34,016 -0.06(-4.84%)
Oct 27, 2022 1.370 1.380 1.210 1.240 31,789 -0.08(-6.06%)
Oct 26, 2022 1.392 1.392 1.300 1.320 14,734 +0.00(+0.00%)
Oct 25, 2022 1.400 1.410 1.253 1.320 12,206 +0.01(+0.76%)
Oct 24, 2022 1.280 1.420 1.270 1.310 4,977 -0.01(-1.09%)
Oct 21, 2022 1.300 1.390 1.300 1.325 7,882 +0.01(+1.11%)
Oct 20, 2022 1.440 1.490 1.310 1.310 41,078 -0.13(-9.03%)
Oct 19, 2022 1.398 1.560 1.360 1.440 82,788 +0.05(+3.60%)
Oct 18, 2022 1.420 1.450 1.310 1.390 46,578 -0.03(-2.11%)
Oct 17, 2022 1.380 1.640 1.300 1.420 213,148 +0.03(+2.16%)
Oct 14, 2022 1.280 1.490 1.250 1.390 215,095 +0.15(+12.10%)
Oct 13, 2022 1.230 1.290 1.160 1.240 35,001 +0.00(+0.00%)
Oct 12, 2022 1.260 1.305 1.210 1.240 37,900 +0.04(+3.33%)
Oct 11, 2022 1.210 1.320 1.170 1.200 37,945 -0.06(-4.41%)
Oct 10, 2022 1.280 1.280 1.215 1.255 29,248 -0.04(-3.43%)
Oct 07, 2022 1.350 1.350 1.250 1.300 28,843 -0.09(-6.47%)
Oct 06, 2022 1.330 1.420 1.270 1.390 83,816 +0.07(+5.30%)
Oct 05, 2022 1.390 1.410 1.290 1.320 84,442 -0.07(-5.04%)
Oct 04, 2022 2.080 2.080 1.220 1.390 1,226,700 -0.16(-10.32%)
Oct 03, 2022 1.480 1.560 1.480 1.550 24,996 +0.11(+7.64%)
Sep 30, 2022 1.425 1.476 1.425 1.440 4,171 +0.04(+2.86%)
Sep 29, 2022 1.380 1.450 1.380 1.400 8,843 -0.01(-0.71%)
Sep 28, 2022 1.390 1.430 1.360 1.410 19,821 -0.04(-2.76%)
Sep 27, 2022 1.390 1.450 1.360 1.450 18,164 +0.09(+6.62%)
Sep 26, 2022 1.400 1.449 1.340 1.360 27,613 +0.00(+0.00%)
Sep 23, 2022 1.390 1.450 1.340 1.360 35,912 -0.07(-4.90%)
Sep 22, 2022 1.420 1.490 1.330 1.430 44,584 -0.03(-2.05%)
Sep 21, 2022 1.480 1.490 1.430 1.460 28,082 -0.05(-3.31%)
Sep 20, 2022 1.650 1.675 1.500 1.510 74,387 -0.13(-7.93%)
Sep 19, 2022 1.700 1.710 1.600 1.640 64,704 -0.14(-7.87%)
Sep 16, 2022 1.790 1.860 1.720 1.780 16,200 -0.05(-2.83%)
Sep 15, 2022 1.821 1.870 1.780 1.832 19,370 +0.02(+1.20%)
Sep 14, 2022 1.800 1.893 1.780 1.810 53,628 -0.02(-1.03%)
Sep 13, 2022 1.815 1.860 1.800 1.829 44,826 +0.03(+1.61%)
Sep 12, 2022 1.890 1.990 1.750 1.800 59,074 -0.14(-7.22%)
Sep 09, 2022 1.940 2.094 1.890 1.940 112,678 +0.05(+2.65%)
Sep 08, 2022 1.780 1.900 1.777 1.890 30,824 +0.09(+5.00%)
Sep 07, 2022 1.720 1.820 1.701 1.800 51,829 +0.09(+5.26%)
Sep 06, 2022 1.760 1.830 1.710 1.710 76,672 -0.10(-5.52%)
Sep 02, 2022 1.820 1.890 1.750 1.810 151,451 -0.06(-3.21%)
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.