Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Mmtec Inc (NQ: MTC )

0.3919 +0.0052 (+1.34%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Aug 30, 2024 0.2700 0.2800 0.2610 0.2682 404,416 -0.01(-2.83%)
Aug 29, 2024 0.2600 0.2800 0.2585 0.2760 497,241 +0.01(+5.54%)
Aug 28, 2024 0.2750 0.2879 0.2600 0.2615 872,635 -0.02(-6.24%)
Aug 27, 2024 0.3000 0.3000 0.2709 0.2789 749,560 -0.02(-5.97%)
Aug 26, 2024 0.3370 0.3370 0.2560 0.2966 1,259,190 -0.01(-4.35%)
Aug 23, 2024 0.3196 0.3636 0.3101 0.3101 1,382,350 -0.01(-4.17%)
Aug 22, 2024 0.2894 0.3338 0.2810 0.3236 1,309,371 +0.04(+12.36%)
Aug 21, 2024 0.2700 0.2938 0.2700 0.2880 992,881 +0.00(+1.30%)
Aug 20, 2024 0.2649 0.4112 0.2561 0.2843 13,565,773 +0.03(+11.58%)
Aug 19, 2024 0.2585 0.2673 0.2501 0.2548 474,154 -0.00(-1.92%)
Aug 16, 2024 0.2600 0.2687 0.2580 0.2598 346,600 -0.00(-1.14%)
Aug 15, 2024 0.2600 0.2664 0.2552 0.2628 548,276 +0.00(+1.15%)
Aug 14, 2024 0.2800 0.2876 0.2569 0.2598 376,292 -0.01(-3.67%)
Aug 13, 2024 0.2600 0.2731 0.2600 0.2697 486,439 +0.01(+2.70%)
Aug 12, 2024 0.2756 0.2756 0.2571 0.2626 462,710 -0.00(-1.80%)
Aug 09, 2024 0.2740 0.2740 0.2610 0.2674 501,096 -0.01(-3.43%)
Aug 08, 2024 0.2900 0.2900 0.2652 0.2769 461,562 -0.00(-0.75%)
Aug 07, 2024 0.3047 0.3111 0.2733 0.2790 516,080 -0.02(-7.31%)
Aug 06, 2024 0.3020 0.3100 0.2898 0.3010 661,438 +0.02(+5.99%)
Aug 05, 2024 0.2506 0.3000 0.2410 0.2840 1,474,871 -0.00(-0.42%)
Aug 02, 2024 0.3074 0.3074 0.2600 0.2852 1,380,718 -0.02(-7.70%)
Aug 01, 2024 0.3200 0.3252 0.3026 0.3090 804,045 -0.01(-4.54%)
Jul 31, 2024 0.3000 0.3256 0.3000 0.3237 664,084 +0.01(+3.92%)
Jul 30, 2024 0.3200 0.3223 0.2950 0.3115 1,675,493 -0.00(-1.42%)
Jul 29, 2024 0.3300 0.3300 0.3119 0.3160 865,543 -0.00(-1.50%)
Jul 26, 2024 0.3381 0.3381 0.3179 0.3208 1,392,585 -0.01(-3.20%)
Jul 25, 2024 0.3400 0.3469 0.3249 0.3314 1,134,330 -0.00(-1.13%)
Jul 24, 2024 0.3450 0.3569 0.3350 0.3352 923,591 -0.03(-7.30%)
Jul 23, 2024 0.3400 0.3806 0.3384 0.3616 1,478,397 +0.02(+7.36%)
Jul 22, 2024 0.3369 0.3428 0.3304 0.3368 1,257,430 -0.01(-2.09%)
Jul 19, 2024 0.3494 0.3550 0.3407 0.3440 872,849 -0.01(-3.37%)
Jul 18, 2024 0.3600 0.3686 0.3547 0.3560 927,132 -0.01(-3.78%)
Jul 17, 2024 0.3800 0.3841 0.3670 0.3700 1,491,583 -0.02(-5.40%)
Jul 16, 2024 0.3922 0.3985 0.3806 0.3911 903,570 -0.00(-0.23%)
Jul 15, 2024 0.4116 0.4116 0.3900 0.3920 1,082,916 -0.02(-4.79%)
Jul 12, 2024 0.4000 0.4188 0.3938 0.4117 1,180,756 +0.01(+2.23%)
Jul 11, 2024 0.3900 0.4090 0.3811 0.4027 1,324,565 +0.01(+3.12%)
Jul 10, 2024 0.3972 0.3972 0.3800 0.3905 1,138,994 +0.01(+2.76%)
Jul 09, 2024 0.4000 0.4043 0.3691 0.3800 1,412,851 -0.03(-6.75%)
Jul 08, 2024 0.4190 0.4243 0.4050 0.4075 1,312,419 -0.02(-5.25%)
Jul 05, 2024 0.4400 0.4400 0.4075 0.4301 1,577,118 +0.01(+1.20%)
Jul 03, 2024 0.4277 0.4340 0.3990 0.4250 1,647,531 -0.01(-2.16%)
Jul 02, 2024 0.4700 0.4665 0.4000 0.4344 3,044,017 -0.03(-6.90%)
Jul 01, 2024 0.4700 0.4779 0.4250 0.4666 3,737,198 -0.04(-8.46%)
Jun 28, 2024 0.4800 0.5210 0.4600 0.5097 11,330,133 +0.07(+16.85%)
Jun 27, 2024 0.4316 0.4669 0.4072 0.4362 4,221,830 +0.01(+3.12%)
Jun 26, 2024 0.4001 0.4355 0.3900 0.4230 3,240,264 +0.02(+4.47%)
Jun 25, 2024 0.3800 0.4148 0.3701 0.4049 3,786,010 +0.02(+4.90%)
Jun 24, 2024 0.3900 0.4000 0.3548 0.3860 2,393,846 -0.02(-4.93%)
Jun 21, 2024 0.3450 0.4150 0.3450 0.4060 6,683,008 +0.03(+8.01%)
Jun 20, 2024 0.3060 0.3930 0.3060 0.3759 8,081,778 +0.06(+17.62%)
Jun 18, 2024 0.3301 0.3400 0.3160 0.3196 2,229,003 -0.01(-3.62%)
Jun 17, 2024 0.3700 0.3700 0.3300 0.3316 2,278,005 -0.02(-6.85%)
Jun 14, 2024 0.3600 0.3740 0.3523 0.3560 1,643,368 -0.01(-3.78%)
Jun 13, 2024 0.3581 0.4000 0.3581 0.3700 4,780,377 -0.01(-2.45%)
Jun 12, 2024 0.3300 0.3950 0.3300 0.3793 11,459,768 +0.05(+14.94%)
Jun 11, 2024 0.3500 0.3518 0.3247 0.3300 3,298,925 -0.02(-4.95%)
Jun 10, 2024 0.3597 0.3629 0.3432 0.3472 3,404,993 -0.01(-3.45%)
Jun 07, 2024 0.3807 0.3839 0.3410 0.3596 5,038,805 -0.02(-5.86%)
Jun 06, 2024 0.3902 0.4013 0.3814 0.3820 4,059,096 -0.01(-3.29%)
Jun 05, 2024 0.3836 0.4130 0.3836 0.3950 4,645,270 +0.00(+0.03%)
Jun 04, 2024 0.4000 0.4193 0.3849 0.3949 5,542,335 +0.00(+0.69%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.