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 )

3.120 -0.480 (-13.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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 3.700 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 +0.67(+42.68%)
Apr 22, 2024 1.690 1.690 1.560 1.570 13,616 -0.05(-3.09%)
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%)
Apr 01, 2024 1.940 1.940 1.780 1.870 52,295 +0.03(+1.63%)
Mar 28, 2024 1.900 1.900 1.800 1.840 49,067 -0.02(-1.08%)
Mar 27, 2024 1.920 1.950 1.850 1.860 49,259 -0.03(-1.59%)
Mar 26, 2024 1.900 2.005 1.870 1.890 62,336 -0.04(-2.07%)
Mar 25, 2024 2.350 2.350 1.900 1.930 203,556 -0.32(-14.22%)
Mar 22, 2024 2.220 2.300 2.010 2.250 176,139 -0.05(-2.17%)
Mar 21, 2024 1.860 2.470 1.860 2.300 637,482 +0.39(+20.42%)
Mar 20, 2024 1.920 1.936 1.840 1.910 33,531 +0.02(+1.06%)
Mar 19, 2024 1.950 1.979 1.860 1.890 51,474 -0.05(-2.58%)
Mar 18, 2024 1.990 2.060 1.880 1.940 102,960 -0.26(-11.82%)
Mar 15, 2024 1.560 2.200 1.550 2.200 420,781 +0.61(+38.36%)
Mar 14, 2024 1.740 1.745 1.580 1.590 402,074 -0.17(-9.66%)
Mar 13, 2024 1.960 1.970 1.760 1.760 92,011 -0.17(-8.81%)
Mar 12, 2024 1.980 2.016 1.840 1.930 356,499 -0.04(-2.03%)
Mar 11, 2024 1.940 2.060 1.850 1.970 268,008 +0.01(+0.51%)
Mar 08, 2024 2.250 2.250 1.910 1.960 342,513 +0.01(+0.51%)
Mar 07, 2024 2.140 2.140 1.800 1.950 324,674 -0.36(-15.58%)
Mar 06, 2024 2.170 2.350 2.100 2.310 514,569 -0.09(-3.75%)
Mar 05, 2024 2.110 2.590 2.082 2.400 923,931 +0.04(+1.69%)
Mar 04, 2024 2.390 2.430 1.920 2.360 1,760,579 -0.20(-7.81%)
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.