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 )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2020 20.60 20.80 16.10 17.70 253,896 -3.30(-15.71%)
Nov 27, 2020 19.50 21.00 18.00 21.00 464,950 +0.90(+4.48%)
Nov 25, 2020 24.80 27.70 20.00 20.10 14,222,070 +8.10(+67.50%)
Nov 24, 2020 11.30 12.40 10.80 12.00 122,347 +1.20(+11.11%)
Nov 23, 2020 10.80 11.30 10.50 10.80 50,114 +0.30(+2.85%)
Nov 20, 2020 10.90 10.90 10.40 10.50 23,720 -0.10(-0.93%)
Nov 19, 2020 10.90 10.90 10.30 10.60 23,444 -0.15(-1.36%)
Nov 18, 2020 11.30 11.80 10.60 10.75 57,717 -0.15(-1.41%)
Nov 17, 2020 10.50 11.30 10.10 10.90 72,692 +0.90(+9.00%)
Nov 16, 2020 10.30 10.40 10.00 10.00 11,099 -0.30(-2.91%)
Nov 13, 2020 10.50 10.54 10.00 10.30 21,980 -0.10(-0.96%)
Nov 12, 2020 10.10 10.80 10.10 10.40 41,916 +0.35(+3.48%)
Nov 11, 2020 10.33 10.50 9.901 10.05 21,359 +0.05(+0.50%)
Nov 10, 2020 10.30 10.60 9.800 10.00 45,822 +0.00(+0.00%)
Nov 09, 2020 10.10 10.60 9.700 10.00 39,753 +0.30(+3.09%)
Nov 06, 2020 10.10 10.12 9.598 9.700 14,840 -0.04(-0.41%)
Nov 05, 2020 9.293 10.40 9.000 9.740 70,325 +0.54(+5.87%)
Nov 04, 2020 9.600 9.600 9.000 9.200 5,505 -0.30(-3.17%)
Nov 03, 2020 9.200 9.800 8.700 9.501 12,964 +0.40(+4.41%)
Nov 02, 2020 8.900 9.300 8.800 9.100 17,229 +0.50(+5.80%)
Oct 30, 2020 9.100 9.440 8.433 8.601 29,390 -0.55(-6.00%)
Oct 29, 2020 9.478 9.800 9.130 9.150 17,621 -0.52(-5.38%)
Oct 28, 2020 9.880 10.10 9.400 9.670 32,366 -0.43(-4.26%)
Oct 27, 2020 10.10 10.50 9.600 10.10 38,944 -0.20(-1.94%)
Oct 26, 2020 10.60 10.70 10.10 10.30 33,056 -0.40(-3.74%)
Oct 23, 2020 11.60 11.60 10.50 10.70 112,970 -0.90(-7.76%)
Oct 22, 2020 11.90 12.50 11.30 11.60 78,055 -0.30(-2.52%)
Oct 21, 2020 12.20 13.20 11.90 11.90 133,254 -0.20(-1.65%)
Oct 20, 2020 12.50 14.40 11.20 12.10 508,697 -0.10(-0.82%)
Oct 19, 2020 11.30 13.00 10.60 12.20 213,279 +0.00(+0.00%)
Oct 16, 2020 13.20 14.90 11.50 12.20 640,510 +0.90(+7.96%)
Oct 15, 2020 12.70 20.70 11.00 11.30 4,037,640 -2.10(-15.67%)
Oct 14, 2020 10.00 14.00 10.00 13.40 645,340 +3.60(+36.73%)
Oct 13, 2020 9.300 11.70 9.000 9.800 85,701 +0.60(+6.52%)
Oct 12, 2020 9.000 9.800 8.900 9.200 13,268 +0.21(+2.29%)
Oct 09, 2020 9.200 9.480 8.900 8.994 3,820 -0.21(-2.24%)
Oct 08, 2020 9.169 9.477 8.822 9.200 5,715 +0.10(+1.10%)
Oct 07, 2020 9.400 9.400 8.700 9.100 6,248 -0.25(-2.67%)
Oct 06, 2020 9.300 9.570 9.000 9.350 9,173 +0.01(+0.07%)
Oct 05, 2020 9.700 9.700 9.133 9.343 9,125 -0.05(-0.50%)
Oct 02, 2020 10.00 10.00 8.601 9.390 19,840 -0.91(-8.83%)
Oct 01, 2020 9.400 11.00 9.200 10.30 87,881 +0.90(+9.57%)
Sep 30, 2020 9.000 10.20 9.000 9.400 16,930 +0.50(+5.62%)
Sep 29, 2020 8.800 9.200 8.400 8.900 3,410 +0.00(+0.00%)
Sep 28, 2020 9.400 9.400 8.500 8.900 8,679 -0.40(-4.30%)
Sep 25, 2020 8.900 9.473 8.600 9.300 12,610 +0.70(+8.14%)
Sep 24, 2020 8.400 9.000 8.000 8.600 11,087 -0.17(-1.94%)
Sep 23, 2020 9.500 9.659 8.700 8.770 7,931 -0.73(-7.68%)
Sep 22, 2020 9.400 9.680 9.002 9.500 3,630 +0.10(+1.11%)
Sep 21, 2020 9.520 10.00 9.200 9.396 6,812 -0.35(-3.59%)
Sep 18, 2020 10.30 10.30 9.520 9.746 7,160 -0.45(-4.45%)
Sep 17, 2020 9.200 10.40 8.700 10.20 25,145 +0.68(+7.15%)
Sep 16, 2020 9.170 9.648 9.006 9.519 9,191 +0.32(+3.47%)
Sep 15, 2020 8.900 9.400 8.900 9.200 12,337 +0.32(+3.66%)
Sep 14, 2020 8.500 8.899 8.500 8.875 8,828 +0.38(+4.42%)
Sep 11, 2020 8.400 8.703 8.390 8.499 14,300 +0.11(+1.30%)
Sep 10, 2020 7.995 8.500 7.891 8.390 21,135 +0.39(+4.88%)
Sep 09, 2020 8.000 8.100 7.500 8.000 7,424 -0.10(-1.22%)
Sep 08, 2020 7.500 8.099 7.365 8.099 9,081 +0.42(+5.46%)
Sep 04, 2020 8.000 8.280 6.900 7.680 37,570 -0.62(-7.47%)
Sep 03, 2020 8.500 8.700 8.000 8.300 13,665 -0.36(-4.21%)
Sep 02, 2020 9.000 9.070 8.350 8.665 19,978 -0.36(-3.99%)
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.