Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Mmtec Inc (NQ: MTC )

0.3300 -0.0172 (-4.95%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 11, 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 31, 2022 1.850 2.320 1.850 1.920 1,025,529 +0.07(+3.78%)
Aug 30, 2022 1.900 2.080 1.830 1.850 278,276 -0.02(-1.19%)
Aug 29, 2022 1.830 1.970 1.764 1.872 70,053 +0.05(+2.87%)
Aug 26, 2022 1.840 1.990 1.760 1.820 117,678 -0.09(-4.71%)
Aug 25, 2022 1.860 2.040 1.800 1.910 209,123 +0.02(+1.06%)
Aug 24, 2022 1.740 1.980 1.740 1.890 172,564 +0.15(+8.62%)
Aug 23, 2022 1.900 1.900 1.710 1.740 173,668 -0.08(-4.40%)
Aug 22, 2022 1.820 1.970 1.800 1.820 197,884 -0.06(-3.19%)
Aug 19, 2022 2.420 2.420 1.810 1.880 365,658 -0.54(-22.31%)
Aug 18, 2022 2.540 2.570 2.360 2.420 170,074 -0.18(-6.92%)
Aug 17, 2022 2.500 2.630 2.350 2.600 286,355 +0.06(+2.36%)
Aug 16, 2022 2.500 2.780 2.350 2.540 337,855 +0.01(+0.40%)
Aug 15, 2022 2.550 2.650 2.260 2.530 201,378 -0.02(-0.78%)
Aug 12, 2022 2.640 2.730 2.420 2.550 195,742 -0.15(-5.56%)
Aug 11, 2022 2.660 3.080 2.620 2.700 393,667 -0.04(-1.46%)
Aug 10, 2022 2.680 2.930 2.420 2.740 349,780 -0.15(-5.19%)
Aug 09, 2022 3.080 4.270 2.820 2.890 3,167,913 -0.31(-9.69%)
Aug 08, 2022 3.560 3.800 3.140 3.200 376,185 -0.20(-5.88%)
Aug 05, 2022 4.070 4.930 3.310 3.400 1,267,394 -0.60(-15.00%)
Aug 04, 2022 4.530 5.147 4.000 4.000 973,505 -1.15(-22.33%)
Aug 03, 2022 5.660 6.800 3.800 5.150 7,104,190 -2.70(-34.39%)
Aug 02, 2022 1.650 8.250 1.570 7.850 12,973,860 +6.25(+390.62%)
Aug 01, 2022 1.480 1.680 1.410 1.600 31,373 +0.06(+3.90%)
Jul 29, 2022 1.571 1.571 1.410 1.540 28,698 -0.13(-7.78%)
Jul 28, 2022 1.540 1.690 1.490 1.670 24,131 +0.10(+6.37%)
Jul 27, 2022 1.610 1.835 1.500 1.570 74,117 -0.08(-4.85%)
Jul 26, 2022 1.750 1.750 1.590 1.650 19,918 -0.09(-5.17%)
Jul 25, 2022 1.710 1.780 1.660 1.740 49,777 +0.03(+1.75%)
Jul 22, 2022 1.600 1.750 1.560 1.710 43,719 +0.11(+6.87%)
Jul 21, 2022 1.620 1.620 1.510 1.600 37,619 +0.07(+4.64%)
Jul 20, 2022 1.550 1.640 1.500 1.529 84,691 -0.00(-0.07%)
Jul 19, 2022 1.580 1.730 1.510 1.530 149,676 -0.01(-0.91%)
Jul 18, 2022 1.580 1.680 1.510 1.544 59,141 -0.05(-2.89%)
Jul 15, 2022 1.740 1.780 1.580 1.590 36,469 -0.15(-8.62%)
Jul 14, 2022 1.810 1.900 1.520 1.740 112,088 -0.09(-4.92%)
Jul 13, 2022 2.250 2.250 1.800 1.830 167,712 -0.17(-8.45%)
Jul 12, 2022 2.350 2.350 1.925 1.999 139,497 -0.30(-13.05%)
Jul 11, 2022 2.370 2.489 2.201 2.299 36,922 +0.10(+4.45%)
Jul 08, 2022 2.039 2.299 2.000 2.201 26,501 +0.10(+4.71%)
Jul 07, 2022 1.775 2.230 1.750 2.102 161,596 -0.09(-4.02%)
Jul 06, 2022 2.200 2.315 2.010 2.190 59,258 +0.10(+4.63%)
Jul 05, 2022 2.200 2.200 2.001 2.093 38,875 +0.02(+0.96%)
Jul 01, 2022 2.350 2.603 2.000 2.073 152,134 -0.88(-29.68%)
Jun 30, 2022 3.700 3.688 2.717 2.948 7,955 -0.42(-12.34%)
Jun 29, 2022 3.982 3.982 3.333 3.363 10,060 -0.62(-15.54%)
Jun 28, 2022 4.003 4.140 3.900 3.982 3,544 -0.17(-4.14%)
Jun 27, 2022 4.200 4.201 4.008 4.154 2,649 -0.17(-3.98%)
Jun 24, 2022 4.150 4.500 4.150 4.326 9,274 +0.13(+3.00%)
Jun 23, 2022 4.100 4.500 4.105 4.200 6,050 +0.09(+2.31%)
Jun 22, 2022 3.900 4.105 3.900 4.105 588 -0.10(-2.49%)
Jun 21, 2022 4.250 4.490 3.965 4.210 5,418 +0.03(+0.65%)
Jun 17, 2022 4.200 4.600 3.950 4.183 5,142 -0.02(-0.43%)
Jun 16, 2022 4.400 4.700 4.200 4.201 3,749 -0.51(-10.81%)
Jun 15, 2022 4.700 5.199 4.400 4.710 4,160 +0.03(+0.64%)
Jun 14, 2022 4.550 4.800 4.400 4.680 2,812 -0.12(-2.50%)
Jun 13, 2022 4.750 5.199 4.340 4.800 9,809 -0.20(-4.00%)
Jun 10, 2022 4.890 6.290 4.622 5.000 66,440 -0.20(-3.83%)
Jun 09, 2022 4.107 5.500 4.107 5.199 47,474 +0.47(+10.03%)
Jun 08, 2022 4.700 4.800 4.486 4.725 243 -0.02(-0.51%)
Jun 07, 2022 4.358 4.749 4.273 4.749 6,651 +0.26(+5.70%)
Jun 06, 2022 3.998 4.780 3.749 4.493 23,269 +0.62(+16.10%)
Jun 03, 2022 3.680 4.159 3.501 3.870 6,159 +0.19(+5.11%)
Jun 02, 2022 3.680 4.299 3.601 3.682 621 +0.00(+0.05%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.