Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mmtec Inc (NQ: MTC )

6.010 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	1,206,637	+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	3.700	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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mmtec Inc (NQ: MTC )

Historical Prices