Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mmtec Inc
(NQ:
MTC
)
0.4315
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
0.9200
1.100
0.8800
1.000
772,432
+0.00(+0.00%)
Dec 28, 2023
0.9700
1.050
0.9700
1.000
47,047
+0.05(+5.26%)
Dec 27, 2023
0.9400
0.9900
0.9200
0.9500
104,761
+0.00(+0.01%)
Dec 26, 2023
0.8800
0.9499
0.8801
0.9499
26,394
+0.06(+7.33%)
Dec 22, 2023
0.8900
0.9450
0.8800
0.8850
30,702
-0.01(-0.56%)
Dec 21, 2023
0.8900
0.9189
0.8800
0.8900
14,783
-0.04(-4.30%)
Dec 20, 2023
0.7700
0.9400
0.7700
0.9300
234,987
+0.13(+16.25%)
Dec 19, 2023
0.7500
0.8190
0.7500
0.8000
83,875
+0.06(+7.60%)
Dec 18, 2023
0.8558
0.8861
0.7128
0.7435
228,275
-0.13(-15.22%)
Dec 15, 2023
0.8500
0.8999
0.8500
0.8770
25,606
+0.02(+2.90%)
Dec 14, 2023
0.8400
0.9099
0.8400
0.8523
27,823
+0.01(+1.43%)
Dec 13, 2023
0.8825
0.9479
0.8300
0.8403
32,892
-0.04(-4.70%)
Dec 12, 2023
0.9400
0.9400
0.8700
0.8817
69,766
-0.05(-5.19%)
Dec 11, 2023
1.050
1.100
0.9300
0.9300
119,664
-0.12(-11.43%)
Dec 08, 2023
1.080
1.100
1.030
1.050
51,929
+0.00(+0.00%)
Dec 07, 2023
1.100
1.100
1.010
1.050
46,575
-0.01(-0.94%)
Dec 06, 2023
1.140
1.140
1.060
1.060
45,456
-0.03(-2.75%)
Dec 05, 2023
1.050
1.145
1.038
1.090
58,512
+0.04(+3.81%)
Dec 04, 2023
1.080
1.104
1.000
1.050
62,492
+0.02(+1.94%)
Dec 01, 2023
1.100
1.125
1.030
1.030
70,895
-0.12(-10.43%)
Nov 30, 2023
1.280
1.280
1.070
1.150
147,330
-0.11(-8.73%)
Nov 29, 2023
1.350
1.350
1.150
1.260
284,737
-0.11(-8.03%)
Nov 28, 2023
1.360
1.450
1.280
1.370
238,926
-0.03(-2.14%)
Nov 27, 2023
1.390
1.470
1.200
1.400
1,187,437
+0.02(+1.45%)
Nov 24, 2023
1.230
1.390
1.130
1.380
6,087,087
+0.40(+40.79%)
Nov 22, 2023
0.9800
1.020
0.9766
0.9802
518,492
-0.01(-1.09%)
Nov 21, 2023
1.000
1.030
0.9901
0.9910
8,639
+0.00(+0.10%)
Nov 20, 2023
1.000
1.030
0.9800
0.9900
63,824
-0.04(-3.88%)
Nov 17, 2023
0.9900
1.050
0.9350
1.030
194,108
+0.03(+2.49%)
Nov 16, 2023
1.030
1.032
0.9700
1.005
96,394
-0.04(-3.37%)
Nov 15, 2023
1.040
1.070
1.030
1.040
112,812
-0.03(-2.80%)
Nov 14, 2023
1.080
1.080
1.020
1.070
55,705
+0.02(+1.90%)
Nov 13, 2023
1.050
1.119
1.020
1.050
117,696
+0.04(+3.96%)
Nov 10, 2023
1.140
1.170
1.000
1.010
171,225
-0.15(-12.93%)
Nov 09, 2023
1.130
1.190
1.080
1.160
124,817
-0.01(-0.85%)
Nov 08, 2023
1.220
1.230
1.030
1.170
229,471
-0.05(-4.10%)
Nov 07, 2023
1.170
1.220
1.140
1.220
87,909
+0.05(+4.27%)
Nov 06, 2023
1.120
1.210
1.000
1.170
314,894
+0.02(+1.74%)
Nov 03, 2023
0.9900
1.190
0.9701
1.150
634,887
+0.14(+13.67%)
Nov 02, 2023
1.050
1.050
0.9500
1.012
191,051
-0.02(-1.78%)
Nov 01, 2023
1.070
1.109
0.9801
1.030
243,162
-0.05(-4.63%)
Oct 31, 2023
1.170
1.180
0.9880
1.080
674,243
+0.00(+0.00%)
Oct 30, 2023
1.040
1.210
1.016
1.080
516,944
+0.02(+1.89%)
Oct 27, 2023
1.010
1.080
0.9552
1.060
311,668
+0.02(+1.92%)
Oct 26, 2023
1.130
1.130
0.9150
1.040
616,226
+0.00(+0.00%)
Oct 25, 2023
0.9500
1.180
0.9101
1.040
1,277,883
+0.02(+1.96%)
Oct 24, 2023
1.050
1.200
0.9353
1.020
1,469,160
-0.10(-8.93%)
Oct 23, 2023
1.190
1.460
1.000
1.120
3,251,442
-0.32(-22.22%)
Oct 20, 2023
2.060
4.860
1.290
1.440
33,362,804
-0.62(-30.10%)
Oct 19, 2023
1.650
2.480
1.470
2.060
14,972,705
+0.70(+51.47%)
Oct 18, 2023
1.080
1.440
1.050
1.360
2,056,076
+0.32(+30.77%)
Oct 17, 2023
0.9200
1.100
0.8730
1.040
1,368,194
+0.07(+7.22%)
Oct 16, 2023
0.5500
1.360
0.5775
0.9700
20,036,728
+0.38(+64.43%)
Oct 13, 2023
0.4899
0.5899
0.4800
0.5899
19,870
+0.10(+20.39%)
Oct 12, 2023
0.4787
0.5150
0.4787
0.4900
7,339
-0.02(-4.82%)
Oct 11, 2023
0.4850
0.5150
0.4850
0.5148
10,700
-0.00(-0.04%)
Oct 10, 2023
0.4910
0.5150
0.4910
0.5150
14,762
+0.04(+8.33%)
Oct 09, 2023
0.4800
0.5199
0.4700
0.4754
46,875
-0.01(-2.98%)
Oct 06, 2023
0.5000
0.5000
0.4744
0.4900
9,822
-0.01(-1.98%)
Oct 05, 2023
0.4751
0.5140
0.4751
0.4999
41,716
+0.02(+5.22%)
Oct 04, 2023
0.4750
0.4751
0.4750
0.4751
11,254
-0.00(-0.83%)
Oct 03, 2023
0.5000
0.5000
0.4400
0.4791
68,283
+0.01(+1.91%)
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
.