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 (%)
Jan 31, 2023 1.100 1.100 0.6900 0.7800 786,554 -0.21(-21.21%)
Jan 30, 2023 0.9400 1.050 0.9200 0.9900 77,169 +0.06(+7.02%)
Jan 27, 2023 0.9300 0.9490 0.8833 0.9251 27,260 +0.01(+0.54%)
Jan 26, 2023 1.000 1.000 0.8497 0.9201 72,828 -0.05(-4.83%)
Jan 25, 2023 0.9400 1.040 0.9200 0.9668 23,493 +0.02(+2.31%)
Jan 24, 2023 1.040 1.130 0.9024 0.9450 129,802 -0.16(-14.09%)
Jan 23, 2023 0.9300 1.300 0.9333 1.100 877,089 +0.15(+15.50%)
Jan 20, 2023 0.8600 0.9896 0.8600 0.9524 84,485 +0.03(+3.52%)
Jan 19, 2023 0.9300 0.9499 0.8800 0.9200 16,679 -0.02(-2.13%)
Jan 18, 2023 0.9500 0.9600 0.9000 0.9400 13,808 +0.01(+1.47%)
Jan 17, 2023 0.9079 0.9300 0.8999 0.9264 9,565 -0.01(-1.13%)
Jan 13, 2023 0.9400 0.9769 0.9240 0.9370 42,328 -0.00(-0.07%)
Jan 12, 2023 0.9016 0.9400 0.8722 0.9377 12,386 +0.02(+1.92%)
Jan 11, 2023 0.9000 0.9400 0.8801 0.9200 17,477 -0.02(-2.13%)
Jan 10, 2023 0.8400 0.9400 0.8400 0.9400 26,083 +0.06(+6.27%)
Jan 09, 2023 0.8383 0.8900 0.7692 0.8845 28,919 +0.05(+6.07%)
Jan 06, 2023 0.8275 0.8549 0.7955 0.8339 30,470 +0.02(+2.95%)
Jan 05, 2023 0.7400 0.8700 0.7400 0.8100 85,798 +0.04(+5.41%)
Jan 04, 2023 0.7500 0.7899 0.7092 0.7684 30,753 +0.04(+4.92%)
Jan 03, 2023 0.7500 0.7898 0.7101 0.7324 13,567 -0.04(-5.50%)
Dec 30, 2022 0.7300 0.8288 0.7115 0.7750 16,308 +0.01(+0.66%)
Dec 29, 2022 0.7500 0.7757 0.6102 0.7699 40,831 -0.00(-0.39%)
Dec 28, 2022 0.7400 0.8300 0.7200 0.7729 82,137 +0.06(+8.86%)
Dec 27, 2022 0.6600 0.7490 0.6600 0.7100 30,131 +0.05(+7.58%)
Dec 23, 2022 0.6700 0.6700 0.6350 0.6600 6,661 +0.00(+0.00%)
Dec 22, 2022 0.7060 0.7200 0.6161 0.6600 73,742 -0.03(-4.76%)
Dec 21, 2022 0.7000 0.7400 0.6800 0.6930 97,027 +0.04(+6.62%)
Dec 20, 2022 0.8700 0.8999 0.6453 0.6500 199,359 -0.23(-26.14%)
Dec 19, 2022 0.9000 0.9000 0.8500 0.8800 6,232 +0.00(+0.00%)
Dec 16, 2022 0.8700 0.9199 0.8300 0.8800 51,299 -0.02(-1.96%)
Dec 15, 2022 0.9500 0.9700 0.8811 0.8976 31,724 -0.10(-9.79%)
Dec 14, 2022 0.9898 0.9950 0.9210 0.9950 39,664 +0.02(+1.53%)
Dec 13, 2022 0.9200 1.020 0.9200 0.9800 142,757 +0.05(+5.42%)
Dec 12, 2022 0.9500 0.9500 0.8214 0.9296 128,993 -0.03(-2.66%)
Dec 09, 2022 0.9000 1.040 0.8701 0.9550 234,887 +0.05(+5.84%)
Dec 08, 2022 1.025 1.040 0.9000 0.9023 190,053 -0.14(-13.24%)
Dec 07, 2022 1.040 1.130 0.9800 1.040 397,831 -0.09(-7.96%)
Dec 06, 2022 1.430 1.430 1.070 1.130 1,764,400 -0.37(-24.67%)
Dec 05, 2022 0.9900 1.680 0.9867 1.500 2,966,218 +0.50(+50.00%)
Dec 02, 2022 1.120 1.130 0.8601 1.000 460,507 -0.15(-13.07%)
Dec 01, 2022 1.120 1.300 1.070 1.150 49,131 +0.06(+5.54%)
Nov 30, 2022 1.052 1.120 1.036 1.090 14,450 +0.07(+6.86%)
Nov 29, 2022 1.010 1.130 1.000 1.020 32,725 -0.05(-4.67%)
Nov 28, 2022 1.090 1.120 1.031 1.070 12,553 +0.03(+2.88%)
Nov 25, 2022 1.030 1.080 1.010 1.040 5,052 +0.01(+0.97%)
Nov 23, 2022 1.070 1.099 1.011 1.030 9,113 +0.00(+0.00%)
Nov 22, 2022 1.020 1.060 1.000 1.030 26,568 +0.02(+1.98%)
Nov 21, 2022 1.120 1.120 1.000 1.010 9,056 -0.09(-8.12%)
Nov 18, 2022 1.140 1.140 1.080 1.099 7,484 +0.04(+3.71%)
Nov 17, 2022 1.100 1.160 1.030 1.060 52,157 -0.11(-9.40%)
Nov 16, 2022 1.220 1.240 1.120 1.170 28,813 -0.02(-1.69%)
Nov 15, 2022 1.180 1.250 1.147 1.190 48,172 +0.02(+1.54%)
Nov 14, 2022 1.120 1.210 1.105 1.172 61,602 -0.04(-3.14%)
Nov 11, 2022 1.160 1.280 1.120 1.210 30,234 +0.03(+2.54%)
Nov 10, 2022 1.180 1.180 1.101 1.180 10,491 +0.07(+6.79%)
Nov 09, 2022 1.180 1.238 1.040 1.105 39,133 -0.14(-10.89%)
Nov 08, 2022 1.280 1.340 1.140 1.240 48,589 -0.07(-5.29%)
Nov 07, 2022 1.387 1.460 1.210 1.309 103,255 -0.01(-0.81%)
Nov 04, 2022 1.200 1.460 1.200 1.320 160,977 +0.13(+10.92%)
Nov 03, 2022 1.240 1.240 1.180 1.190 12,794 -0.02(-1.66%)
Nov 02, 2022 1.230 1.275 1.200 1.210 19,225 -0.03(-2.41%)
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.