Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mmtec Inc (NQ: MTC )

0.8900 -0.1600 (-15.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 21, 2024 1.290 1.320 0.8001 0.8900 53,544,420 -0.16(-15.24%)
May 20, 2024 9.290 11.98 0.9700 1.050 69,211,216 -5.96(-85.02%)
May 17, 2024 6.060 7.360 6.060 7.010 325,393 +1.00(+16.64%)
May 16, 2024 7.010 7.450 5.730 6.010 365,270 -1.04(-14.75%)
May 15, 2024 7.910 9.000 5.610 7.050 938,623 -1.85(-20.79%)
May 14, 2024 4.390 12.90 4.380 8.900 4,215,460 +4.05(+83.51%)
May 13, 2024 3.720 4.860 3.645 4.850 456,391 +1.15(+31.08%)
May 10, 2024 3.220 3.770 3.220 3.700 461,893 +0.34(+10.12%)
May 09, 2024 3.170 3.460 3.070 3.360 404,795 +0.01(+0.30%)
May 08, 2024 3.210 3.491 3.020 3.350 1,207,427 +0.02(+0.60%)
May 07, 2024 3.000 4.640 2.850 3.330 33,744,904 +1.03(+44.78%)
May 06, 2024 2.320 2.450 2.140 2.300 232,818 -0.08(-3.36%)
May 03, 2024 2.550 2.610 2.260 2.380 253,938 -0.10(-4.03%)
May 02, 2024 2.970 3.117 2.330 2.480 318,706 -0.55(-18.15%)
May 01, 2024 3.170 3.234 2.825 3.030 130,120 -0.09(-2.88%)
Apr 30, 2024 3.570 3.620 2.940 3.120 271,915 -0.48(-13.33%)
Apr 29, 2024 2.860 3.750 2.830 3.600 781,698 +0.72(+25.00%)
Apr 26, 2024 2.990 3.070 2.650 2.880 260,699 -0.27(-8.57%)
Apr 25, 2024 3.360 3.990 2.750 3.150 2,052,271 -0.45(-12.50%)
Apr 24, 2024 2.570 3.690 2.320 3.600 9,409,257 +1.36(+60.71%)
Apr 23, 2024 1.710 2.500 1.600 2.240 6,066,167 +0.68(+43.59%)
Apr 22, 2024 1.690 1.690 1.560 1.560 13,616 -0.06(-3.70%)
Apr 19, 2024 1.670 1.700 1.460 1.620 78,939 -0.08(-4.71%)
Apr 18, 2024 1.630 1.720 1.580 1.700 31,136 +0.13(+8.28%)
Apr 17, 2024 1.590 1.750 1.560 1.570 43,876 -0.04(-2.48%)
Apr 16, 2024 1.560 1.650 1.554 1.610 23,811 +0.04(+2.55%)
Apr 15, 2024 1.740 1.785 1.570 1.570 44,115 -0.20(-11.30%)
Apr 12, 2024 1.780 1.820 1.710 1.770 35,754 -0.02(-1.12%)
Apr 11, 2024 1.760 2.000 1.720 1.790 32,077 +0.02(+1.13%)
Apr 10, 2024 1.800 1.800 1.710 1.770 17,421 -0.03(-1.67%)
Apr 09, 2024 1.860 1.880 1.780 1.800 44,118 -0.03(-1.64%)
Apr 08, 2024 1.820 1.880 1.740 1.830 32,515 +0.01(+0.55%)
Apr 05, 2024 1.700 1.850 1.690 1.820 76,912 +0.12(+7.06%)
Apr 04, 2024 1.680 1.740 1.680 1.700 34,023 +0.00(+0.00%)
Apr 03, 2024 1.800 1.800 1.680 1.700 38,013 -0.08(-4.49%)
Apr 02, 2024 1.830 1.870 1.780 1.780 15,820 -0.09(-4.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.