Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MMTec, Inc. - Common Shares (NQ: MTC )

1.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.510 1.530 1.280 1.310 650,440 -0.23(-14.94%)
Dec 19, 2024 1.550 1.650 1.500 1.540 233,636 +0.03(+1.99%)
Dec 18, 2024 1.800 1.850 1.490 1.510 848,429 +1.29(+586.68%)
Dec 17, 2024 0.2100 0.2250 0.1944 0.2199 2,869,889 +0.01(+3.24%)
Dec 16, 2024 0.2200 0.2265 0.2066 0.2130 1,967,582 -0.01(-6.13%)
Dec 13, 2024 0.2251 0.2348 0.2200 0.2269 1,155,448 -0.01(-5.89%)
Dec 12, 2024 0.2200 0.2495 0.2139 0.2411 4,179,065 -0.02(-8.08%)
Dec 11, 2024 0.2500 0.2687 0.2410 0.2623 1,738,983 +0.00(+0.42%)
Dec 10, 2024 0.2675 0.2699 0.2470 0.2612 3,308,947 -0.03(-11.46%)
Dec 09, 2024 0.2397 0.3100 0.2390 0.2950 21,810,456 +0.07(+32.94%)
Dec 06, 2024 0.2280 0.2280 0.2113 0.2219 1,094,619 +0.00(+1.88%)
Dec 05, 2024 0.2250 0.2314 0.2142 0.2178 1,067,354 -0.00(-1.40%)
Dec 04, 2024 0.2288 0.2350 0.2205 0.2209 1,110,820 -0.01(-3.45%)
Dec 03, 2024 0.2380 0.2386 0.2151 0.2288 1,466,817 +0.00(+1.28%)
Dec 02, 2024 0.2360 0.2419 0.2231 0.2259 1,537,469 -0.01(-2.92%)
Nov 29, 2024 0.2193 0.2369 0.2193 0.2327 1,636,279 +0.00(+0.09%)
Nov 27, 2024 0.2255 0.2400 0.2255 0.2325 1,040,001 +0.01(+3.10%)
Nov 26, 2024 0.2370 0.2440 0.2206 0.2255 1,795,312 -0.01(-4.69%)
Nov 25, 2024 0.2345 0.2600 0.2300 0.2366 3,969,539 +0.00(+0.90%)
Nov 22, 2024 0.3100 0.4400 0.1812 0.2345 49,248,220 -0.07(-23.81%)
Nov 21, 2024 0.3150 0.3260 0.3030 0.3078 400,710 -0.02(-5.12%)
Nov 20, 2024 0.3100 0.3330 0.3063 0.3244 488,135 +0.02(+5.19%)
Nov 19, 2024 0.3100 0.3149 0.3000 0.3084 726,809 -0.01(-2.71%)
Nov 18, 2024 0.3278 0.3278 0.3097 0.3170 479,760 -0.00(-1.09%)
Nov 15, 2024 0.3300 0.3300 0.3182 0.3205 526,334 +0.00(+0.12%)
Nov 14, 2024 0.3371 0.3499 0.3135 0.3201 1,085,293 -0.02(-5.04%)
Nov 13, 2024 0.3701 0.3745 0.3350 0.3371 1,532,865 -0.03(-8.92%)
Nov 12, 2024 0.3700 0.4094 0.3540 0.3701 3,358,546 -0.00(-0.78%)
Nov 11, 2024 0.3919 0.3919 0.3650 0.3730 1,332,003 -0.02(-4.82%)
Nov 08, 2024 0.3867 0.4000 0.3717 0.3919 1,565,023 +0.01(+1.34%)
Nov 07, 2024 0.3910 0.4320 0.3820 0.3867 1,856,537 +0.01(+3.90%)
Nov 06, 2024 0.3600 0.3799 0.3557 0.3722 896,245 -0.02(-6.20%)
Nov 05, 2024 0.3911 0.4061 0.3757 0.3968 964,240 +0.01(+2.80%)
Nov 04, 2024 0.3792 0.3920 0.3775 0.3860 364,515 +0.01(+1.58%)
Nov 01, 2024 0.3800 0.4079 0.3706 0.3800 744,813 +0.00(+0.00%)
Oct 31, 2024 0.3800 0.3930 0.3602 0.3800 990,917 -0.00(-1.17%)
Oct 30, 2024 0.4000 0.4030 0.3710 0.3845 2,330,118 -0.02(-5.71%)
Oct 29, 2024 0.4000 0.4297 0.3911 0.4078 1,196,500 +0.00(+0.37%)
Oct 28, 2024 0.3871 0.4250 0.3685 0.4063 2,031,067 +0.03(+8.06%)
Oct 25, 2024 0.3787 0.3831 0.3627 0.3760 1,033,783 +0.01(+2.45%)
Oct 24, 2024 0.3643 0.3780 0.3567 0.3670 1,127,028 +0.00(+0.74%)
Oct 23, 2024 0.3825 0.3874 0.3559 0.3643 1,083,036 -0.02(-6.01%)
Oct 22, 2024 0.3892 0.4086 0.3801 0.3876 1,067,293 +0.00(+0.10%)
Oct 21, 2024 0.3899 0.3997 0.3734 0.3872 1,169,425 -0.01(-2.76%)
Oct 18, 2024 0.4102 0.4250 0.3866 0.3982 4,243,769 +0.04(+11.89%)
Oct 17, 2024 0.3936 0.3936 0.3526 0.3559 2,581,958 -0.04(-9.74%)
Oct 16, 2024 0.3934 0.4066 0.3850 0.3943 1,607,973 +0.01(+3.08%)
Oct 15, 2024 0.4100 0.4370 0.3765 0.3825 2,569,883 -0.07(-15.56%)
Oct 14, 2024 0.4280 0.4566 0.4000 0.4530 2,185,793 +0.02(+5.10%)
Oct 11, 2024 0.3981 0.4390 0.3928 0.4310 2,793,605 +0.03(+8.65%)
Oct 10, 2024 0.4590 0.4590 0.3950 0.3967 3,489,102 -0.07(-14.69%)
Oct 09, 2024 0.4000 0.4754 0.3500 0.4650 8,487,284 +0.04(+8.14%)
Oct 08, 2024 0.4798 0.4798 0.4105 0.4300 9,071,299 -0.15(-25.59%)
Oct 07, 2024 0.6300 0.6379 0.5210 0.5779 14,007,160 -0.01(-0.86%)
Oct 04, 2024 0.7500 0.7550 0.5541 0.5829 14,571,502 -0.09(-13.00%)
Oct 03, 2024 0.6570 0.6911 0.5119 0.6700 20,418,780 -0.10(-12.64%)
Oct 02, 2024 0.6600 0.8029 0.6300 0.7669 106,920,656 +0.30(+63.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.