Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mmtec Inc (NQ: MTC )

0.2209 -0.0079 (-3.45%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.