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

Mmtec Inc (NQ: MTC )

0.7550 +0.2850 (+60.64%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 2, 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 01, 2024 0.4800 0.5120 0.4401 0.4685 8,268,517 -0.05(-9.33%)
Sep 30, 2024 0.4223 0.5343 0.4050 0.5167 32,673,232 +0.13(+34.28%)
Sep 27, 2024 0.3650 0.4000 0.3366 0.3848 10,070,405 +0.05(+15.38%)
Sep 26, 2024 0.3100 0.3605 0.3100 0.3335 4,116,269 +0.03(+8.63%)
Sep 25, 2024 0.2800 0.3400 0.2781 0.3070 6,640,556 +0.02(+7.49%)
Sep 24, 2024 0.2521 0.3043 0.2521 0.2856 2,967,347 +0.03(+13.29%)
Sep 23, 2024 0.2507 0.2647 0.2430 0.2521 870,249 +0.00(+0.56%)
Sep 20, 2024 0.2741 0.2741 0.2507 0.2507 444,580 -0.02(-6.35%)
Sep 19, 2024 0.2700 0.2750 0.2615 0.2677 458,319 -0.00(-0.89%)
Sep 18, 2024 0.2670 0.2775 0.2588 0.2701 467,763 -0.01(-2.24%)
Sep 17, 2024 0.2745 0.2809 0.2700 0.2763 309,743 -0.00(-1.32%)
Sep 16, 2024 0.2800 0.2896 0.2621 0.2800 229,129 -0.01(-2.57%)
Sep 13, 2024 0.2880 0.2936 0.2703 0.2874 675,192 -0.00(-0.21%)
Sep 12, 2024 0.2675 0.2985 0.2675 0.2880 1,092,031 +0.03(+9.97%)
Sep 11, 2024 0.2680 0.2680 0.2530 0.2619 1,550,642 +0.00(+0.85%)
Sep 10, 2024 0.2600 0.2650 0.2542 0.2597 307,192 +0.01(+2.20%)
Sep 09, 2024 0.2622 0.2680 0.2530 0.2541 477,015 -0.01(-3.09%)
Sep 06, 2024 0.2600 0.2680 0.2490 0.2622 752,277 -0.00(-0.64%)
Sep 05, 2024 0.2660 0.2700 0.2612 0.2639 399,863 -0.00(-0.79%)
Sep 04, 2024 0.2612 0.2685 0.2560 0.2660 474,512 +0.00(+0.76%)
Sep 03, 2024 0.2750 0.2750 0.2600 0.2640 405,642 -0.00(-1.57%)
Aug 30, 2024 0.2700 0.2800 0.2610 0.2682 404,416 -0.01(-2.83%)
Aug 29, 2024 0.2600 0.2800 0.2585 0.2760 497,241 +0.01(+5.54%)
Aug 28, 2024 0.2750 0.2879 0.2600 0.2615 872,635 -0.02(-6.24%)
Aug 27, 2024 0.3000 0.3000 0.2709 0.2789 749,560 -0.02(-5.97%)
Aug 26, 2024 0.3370 0.3370 0.2560 0.2966 1,259,190 -0.01(-4.35%)
Aug 23, 2024 0.3196 0.3636 0.3101 0.3101 1,382,350 -0.01(-4.17%)
Aug 22, 2024 0.2894 0.3338 0.2810 0.3236 1,309,371 +0.04(+12.36%)
Aug 21, 2024 0.2700 0.2938 0.2700 0.2880 992,881 +0.00(+1.30%)
Aug 20, 2024 0.2649 0.4112 0.2561 0.2843 13,565,773 +0.03(+11.58%)
Aug 19, 2024 0.2585 0.2673 0.2501 0.2548 474,154 -0.00(-1.92%)
Aug 16, 2024 0.2600 0.2687 0.2580 0.2598 346,600 -0.00(-1.14%)
Aug 15, 2024 0.2600 0.2664 0.2552 0.2628 548,276 +0.00(+1.15%)
Aug 14, 2024 0.2800 0.2876 0.2569 0.2598 376,292 -0.01(-3.67%)
Aug 13, 2024 0.2600 0.2731 0.2600 0.2697 486,439 +0.01(+2.70%)
Aug 12, 2024 0.2756 0.2756 0.2571 0.2626 462,710 -0.00(-1.80%)
Aug 09, 2024 0.2740 0.2740 0.2610 0.2674 501,096 -0.01(-3.43%)
Aug 08, 2024 0.2900 0.2900 0.2652 0.2769 461,562 -0.00(-0.75%)
Aug 07, 2024 0.3047 0.3111 0.2733 0.2790 516,080 -0.02(-7.31%)
Aug 06, 2024 0.3020 0.3100 0.2898 0.3010 661,438 +0.02(+5.99%)
Aug 05, 2024 0.2506 0.3000 0.2410 0.2840 1,474,871 -0.00(-0.42%)
Aug 02, 2024 0.3074 0.3074 0.2600 0.2852 1,380,718 -0.02(-7.70%)
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.