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

Mmtec Inc (NQ: MTC )

0.6246 -0.2654 (-29.82%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 22, 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 (%)
Jul 31, 2023 0.7905 0.8440 0.7905 0.8214 31,123 +0.01(+0.79%)
Jul 28, 2023 0.8100 0.8500 0.7734 0.8150 125,118 +0.03(+4.21%)
Jul 27, 2023 0.8100 0.8100 0.7651 0.7821 26,322 -0.01(-1.62%)
Jul 26, 2023 0.7890 0.8057 0.7701 0.7950 9,006 -0.02(-2.81%)
Jul 25, 2023 0.7800 0.8295 0.7773 0.8180 35,075 +0.04(+4.87%)
Jul 24, 2023 0.7512 0.7800 0.7301 0.7800 30,513 +0.02(+2.96%)
Jul 21, 2023 0.7800 0.7930 0.7500 0.7576 20,264 -0.02(-2.50%)
Jul 20, 2023 0.7400 0.8300 0.7135 0.7770 27,809 -0.00(-0.40%)
Jul 19, 2023 0.7761 0.8090 0.7700 0.7801 25,180 +0.01(+1.31%)
Jul 18, 2023 0.7800 0.7800 0.7501 0.7700 23,779 +0.02(+2.50%)
Jul 17, 2023 0.7100 0.7695 0.7100 0.7512 64,782 -0.01(-1.17%)
Jul 14, 2023 0.7813 0.8040 0.7601 0.7601 8,291 -0.02(-2.21%)
Jul 13, 2023 0.7740 0.8700 0.7710 0.7773 782,260 -0.03(-4.21%)
Jul 12, 2023 0.7400 0.8299 0.7401 0.8115 230,581 +0.08(+11.00%)
Jul 11, 2023 0.7000 0.7450 0.7000 0.7311 22,762 +0.02(+2.97%)
Jul 10, 2023 0.6900 0.7250 0.6850 0.7100 21,204 +0.03(+4.41%)
Jul 07, 2023 0.6808 0.7008 0.6610 0.6800 113,724 -0.02(-3.13%)
Jul 06, 2023 0.7303 0.7400 0.7007 0.7020 99,629 -0.05(-6.40%)
Jul 05, 2023 0.7549 0.7600 0.7230 0.7500 69,245 -0.01(-1.32%)
Jul 03, 2023 0.7300 0.7600 0.7300 0.7600 42,662 +0.02(+2.70%)
Jun 30, 2023 0.7480 0.7610 0.7300 0.7400 60,633 -0.03(-4.41%)
Jun 29, 2023 0.7800 0.7800 0.7502 0.7741 41,104 +0.01(+1.19%)
Jun 28, 2023 0.7800 0.7842 0.7500 0.7650 38,123 -0.02(-2.45%)
Jun 27, 2023 0.7850 0.7924 0.7521 0.7842 79,629 +0.01(+1.11%)
Jun 26, 2023 0.8191 0.8192 0.7600 0.7756 459,113 -0.05(-5.95%)
Jun 23, 2023 0.8199 0.8293 0.8010 0.8247 28,310 +0.01(+1.46%)
Jun 22, 2023 0.8010 0.8200 0.7900 0.8128 33,413 -0.00(-0.33%)
Jun 21, 2023 0.7900 0.8300 0.7900 0.8155 94,259 +0.01(+0.68%)
Jun 20, 2023 0.7700 0.8600 0.7699 0.8100 362,265 +0.04(+5.19%)
Jun 16, 2023 0.8800 0.8980 0.7100 0.7700 478,357 -0.11(-12.70%)
Jun 15, 2023 0.8360 0.8999 0.8211 0.8820 125,889 +0.02(+2.56%)
Jun 14, 2023 0.8300 0.8700 0.8244 0.8600 62,861 +0.01(+0.94%)
Jun 13, 2023 0.8250 0.8538 0.8201 0.8520 31,799 +0.03(+3.89%)
Jun 12, 2023 0.8200 0.8699 0.8180 0.8201 133,136 +0.00(+0.13%)
Jun 09, 2023 0.8345 0.8900 0.8100 0.8190 317,314 -0.02(-2.50%)
Jun 08, 2023 0.8010 0.8640 0.8010 0.8400 306,372 +0.04(+4.56%)
Jun 07, 2023 0.8140 0.8300 0.7762 0.8034 51,311 -0.01(-1.36%)
Jun 06, 2023 0.7903 0.8426 0.7842 0.8145 48,455 +0.01(+1.04%)
Jun 05, 2023 0.8274 0.8290 0.7763 0.8061 83,206 -0.00(-0.48%)
Jun 02, 2023 0.7800 0.8700 0.7100 0.8100 321,103 +0.05(+6.83%)
Jun 01, 2023 0.7700 0.7900 0.7371 0.7582 84,338 +0.00(+0.24%)
May 31, 2023 0.7200 0.7700 0.7200 0.7564 33,591 +0.02(+3.33%)
May 30, 2023 0.7200 0.7899 0.7232 0.7320 186,021 +0.00(+0.22%)
May 26, 2023 0.7300 0.7666 0.7116 0.7304 113,567 -0.01(-1.83%)
May 25, 2023 0.7900 0.8010 0.7303 0.7440 124,718 -0.05(-5.82%)
May 24, 2023 0.8045 0.8099 0.7847 0.7900 70,597 +0.01(+1.28%)
May 23, 2023 0.8102 0.8250 0.7800 0.7800 134,412 -0.03(-3.73%)
May 22, 2023 0.8600 0.8600 0.8013 0.8102 92,943 +0.03(+3.87%)
May 19, 2023 0.9200 0.9600 0.7700 0.7800 1,080,266 -0.14(-15.03%)
May 18, 2023 0.9400 0.9480 0.9000 0.9180 110,063 -0.03(-2.89%)
May 17, 2023 0.9500 0.9652 0.9300 0.9453 102,885 +0.01(+0.56%)
May 16, 2023 0.9900 0.9900 0.9064 0.9400 261,174 -0.07(-6.93%)
May 15, 2023 0.9400 1.030 0.9101 1.010 253,082 +0.07(+7.42%)
May 12, 2023 1.020 1.060 0.9000 0.9402 618,953 -0.16(-14.53%)
May 11, 2023 1.280 1.280 0.9311 1.100 5,054,337 +0.06(+5.77%)
May 10, 2023 0.9400 1.140 0.9350 1.040 1,370,058 +0.10(+10.37%)
May 09, 2023 0.9193 0.9989 0.9000 0.9423 253,247 +0.00(+0.24%)
May 08, 2023 0.9600 0.9900 0.9300 0.9400 156,225 -0.04(-3.85%)
May 05, 2023 1.000 1.080 0.9300 0.9776 808,604 -0.03(-3.21%)
May 04, 2023 1.250 1.390 1.000 1.010 729,273 -0.34(-25.19%)
May 03, 2023 1.440 1.680 1.200 1.350 2,375,418 -0.04(-2.88%)
May 02, 2023 1.010 2.170 0.9115 1.390 4,624,589 +0.35(+33.65%)
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.