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

Mmtec Inc (NQ: MTC )

0.2345 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 0.3100 0.4400 0.1812 0.2345 49,248,220 -0.07(-23.81%)
Nov 21, 2024 0.3150 0.3260 0.3030 0.3078 400,710 -0.02(-5.12%)
Nov 20, 2024 0.3100 0.3330 0.3063 0.3244 488,135 +0.02(+5.19%)
Nov 19, 2024 0.3100 0.3149 0.3000 0.3084 726,809 -0.01(-2.71%)
Nov 18, 2024 0.3278 0.3278 0.3097 0.3170 479,760 -0.00(-1.09%)
Nov 15, 2024 0.3300 0.3300 0.3182 0.3205 526,334 +0.00(+0.12%)
Nov 14, 2024 0.3371 0.3499 0.3135 0.3201 1,085,293 -0.02(-5.04%)
Nov 13, 2024 0.3701 0.3745 0.3350 0.3371 1,532,865 -0.03(-8.92%)
Nov 12, 2024 0.3700 0.4094 0.3540 0.3701 3,358,546 -0.00(-0.78%)
Nov 11, 2024 0.3919 0.3919 0.3650 0.3730 1,332,003 -0.02(-4.82%)
Nov 08, 2024 0.3867 0.4000 0.3717 0.3919 1,565,023 +0.01(+1.34%)
Nov 07, 2024 0.3910 0.4320 0.3820 0.3867 1,856,537 +0.01(+3.90%)
Nov 06, 2024 0.3600 0.3799 0.3557 0.3722 896,245 -0.02(-6.20%)
Nov 05, 2024 0.3911 0.4061 0.3757 0.3968 964,240 +0.01(+2.80%)
Nov 04, 2024 0.3792 0.3920 0.3775 0.3860 364,515 +0.01(+1.58%)
Nov 01, 2024 0.3800 0.4079 0.3706 0.3800 744,813 +0.00(+0.00%)
Oct 31, 2024 0.3800 0.3930 0.3602 0.3800 990,917 -0.00(-1.17%)
Oct 30, 2024 0.4000 0.4030 0.3710 0.3845 2,330,118 -0.02(-5.71%)
Oct 29, 2024 0.4000 0.4297 0.3911 0.4078 1,196,500 +0.00(+0.37%)
Oct 28, 2024 0.3871 0.4250 0.3685 0.4063 2,031,067 +0.03(+8.06%)
Oct 25, 2024 0.3787 0.3831 0.3627 0.3760 1,033,783 +0.01(+2.45%)
Oct 24, 2024 0.3643 0.3780 0.3567 0.3670 1,127,028 +0.00(+0.74%)
Oct 23, 2024 0.3825 0.3874 0.3559 0.3643 1,083,036 -0.02(-6.01%)
Oct 22, 2024 0.3892 0.4086 0.3801 0.3876 1,067,293 +0.00(+0.10%)
Oct 21, 2024 0.3899 0.3997 0.3734 0.3872 1,169,425 -0.01(-2.76%)
Oct 18, 2024 0.4102 0.4250 0.3866 0.3982 4,243,769 +0.04(+11.89%)
Oct 17, 2024 0.3936 0.3936 0.3526 0.3559 2,581,958 -0.04(-9.74%)
Oct 16, 2024 0.3934 0.4066 0.3850 0.3943 1,607,973 +0.01(+3.08%)
Oct 15, 2024 0.4100 0.4370 0.3765 0.3825 2,569,883 -0.07(-15.56%)
Oct 14, 2024 0.4280 0.4566 0.4000 0.4530 2,185,793 +0.02(+5.10%)
Oct 11, 2024 0.3981 0.4390 0.3928 0.4310 2,793,605 +0.03(+8.65%)
Oct 10, 2024 0.4590 0.4590 0.3950 0.3967 3,489,102 -0.07(-14.69%)
Oct 09, 2024 0.4000 0.4754 0.3500 0.4650 8,487,284 +0.04(+8.14%)
Oct 08, 2024 0.4798 0.4798 0.4105 0.4300 9,071,299 -0.15(-25.59%)
Oct 07, 2024 0.6300 0.6379 0.5210 0.5779 14,007,160 -0.01(-0.86%)
Oct 04, 2024 0.7500 0.7550 0.5541 0.5829 14,571,502 -0.09(-13.00%)
Oct 03, 2024 0.6570 0.6911 0.5119 0.6700 20,418,780 -0.10(-12.64%)
Oct 02, 2024 0.6600 0.8029 0.6300 0.7669 106,920,656 +0.30(+63.69%)
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%)
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.