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 (%)
Mar 31, 2023
1.090
1.260
1.090
1.200
334,827
+0.08(+7.14%)
Mar 30, 2023
1.150
1.160
1.110
1.120
132,673
-0.04(-3.45%)
Mar 29, 2023
1.220
1.477
1.120
1.160
1,212,972
-0.01(-0.85%)
Mar 28, 2023
2.180
2.200
1.110
1.170
1,924,488
-1.00(-46.08%)
Mar 27, 2023
2.210
2.350
2.110
2.170
1,059,366
-0.03(-1.36%)
Mar 24, 2023
2.180
2.399
2.110
2.200
631,737
-0.07(-3.08%)
Mar 23, 2023
2.300
2.490
2.070
2.270
5,098,184
-0.11(-4.62%)
Mar 22, 2023
2.530
2.550
2.030
2.380
4,937,327
-0.17(-6.67%)
Mar 21, 2023
2.140
2.800
2.140
2.550
1,653,778
+0.38(+17.51%)
Mar 20, 2023
2.460
2.600
2.120
2.170
1,914,555
-0.49(-18.42%)
Mar 17, 2023
2.440
2.660
2.140
2.660
417,952
+0.06(+2.31%)
Mar 16, 2023
2.730
3.090
2.390
2.600
851,395
-0.21(-7.47%)
Mar 15, 2023
2.050
2.900
1.910
2.810
1,643,229
+0.74(+35.75%)
Mar 14, 2023
1.400
2.530
1.400
2.070
2,965,327
+0.58(+38.93%)
Mar 13, 2023
1.700
1.700
1.230
1.490
401,391
-0.39(-20.74%)
Mar 10, 2023
1.920
2.000
1.830
1.880
432,835
-0.12(-6.00%)
Mar 09, 2023
2.170
2.395
1.930
2.000
1,081,575
-0.21(-9.50%)
Mar 08, 2023
1.930
2.338
1.821
2.210
986,930
+0.31(+16.32%)
Mar 07, 2023
1.820
1.980
1.690
1.900
361,873
+0.05(+2.70%)
Mar 06, 2023
1.680
1.980
1.680
1.850
513,072
+0.04(+2.21%)
Mar 03, 2023
1.860
1.915
1.580
1.810
1,159,256
-0.28(-13.40%)
Mar 02, 2023
2.000
2.460
1.500
2.090
15,411,163
+0.51(+32.28%)
Mar 01, 2023
1.100
1.580
1.061
1.580
2,981,306
+0.43(+37.39%)
Feb 28, 2023
0.8000
1.430
0.8002
1.150
6,607,538
+0.33(+40.24%)
Feb 27, 2023
0.7502
1.190
0.7502
0.8200
2,157,474
-0.01(-0.61%)
Feb 24, 2023
0.7400
0.8700
0.7400
0.8250
215,615
+0.04(+5.36%)
Feb 23, 2023
0.7480
0.8300
0.6974
0.7830
137,701
+0.05(+6.37%)
Feb 22, 2023
0.7600
0.7777
0.7100
0.7361
47,788
-0.01(-1.88%)
Feb 21, 2023
0.7600
0.7658
0.7000
0.7502
146,625
-0.04(-5.04%)
Feb 17, 2023
0.7900
0.8300
0.7600
0.7900
116,292
-0.01(-0.63%)
Feb 16, 2023
0.8400
0.8442
0.7659
0.7950
137,036
-0.07(-7.68%)
Feb 15, 2023
0.8200
0.9300
0.7952
0.8611
700,718
+0.06(+7.64%)
Feb 14, 2023
0.7100
0.8500
0.7100
0.8000
789,582
+0.02(+1.91%)
Feb 13, 2023
0.8100
1.270
0.7125
0.7850
13,319,450
+0.08(+10.73%)
Feb 10, 2023
0.7200
0.7398
0.7000
0.7089
46,629
-0.02(-2.18%)
Feb 09, 2023
0.7200
0.7800
0.7000
0.7247
171,373
+0.00(+0.67%)
Feb 08, 2023
0.7200
0.7399
0.7100
0.7199
41,965
+0.00(+0.69%)
Feb 07, 2023
0.7425
0.7900
0.6850
0.7150
150,259
-0.04(-4.67%)
Feb 06, 2023
0.7800
0.7784
0.7011
0.7500
70,284
-0.00(-0.01%)
Feb 03, 2023
0.7400
0.7800
0.6996
0.7501
107,655
+0.03(+3.46%)
Feb 02, 2023
0.7000
0.7698
0.6800
0.7250
185,330
+0.02(+2.66%)
Feb 01, 2023
0.8200
0.8195
0.6200
0.7062
1,154,486
-0.07(-9.46%)
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%)
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
.