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 )

7.010 +1.000 (+16.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 3.761 4.870 3.761 3.856 13,525 +0.14(+3.66%)
May 27, 2022 3.720 3.899 3.720 3.720 2,424 +0.02(+0.54%)
May 26, 2022 3.800 4.199 3.500 3.700 9,832 -0.00(-0.03%)
May 25, 2022 3.700 4.200 3.500 3.701 7,911 -0.14(-3.59%)
May 24, 2022 3.800 3.849 3.504 3.839 11,452 +0.04(+1.03%)
May 23, 2022 3.875 3.999 3.800 3.800 5,763 -0.20(-5.00%)
May 20, 2022 4.000 4.500 3.823 4.000 10,298 +0.08(+2.04%)
May 19, 2022 4.200 4.300 3.900 3.920 13,443 +0.22(+5.83%)
May 18, 2022 4.100 4.540 3.704 3.704 35,037 -0.60(-13.86%)
May 17, 2022 3.177 5.358 3.000 4.300 514,467 +1.13(+35.78%)
May 16, 2022 3.000 3.298 2.801 3.167 13,450 +0.37(+13.11%)
May 13, 2022 2.757 2.990 2.500 2.800 7,326 +0.20(+7.69%)
May 12, 2022 2.709 2.709 2.388 2.600 16,278 -0.20(-7.14%)
May 11, 2022 3.073 3.198 2.708 2.800 5,396 -0.27(-8.65%)
May 10, 2022 3.400 3.403 3.005 3.065 11,485 -0.40(-11.60%)
May 09, 2022 3.740 3.740 3.241 3.467 4,232 -0.10(-2.69%)
May 06, 2022 3.741 3.850 3.336 3.563 3,032 -0.06(-1.63%)
May 05, 2022 4.073 4.073 3.300 3.622 20,228 -0.58(-13.74%)
May 04, 2022 4.400 4.608 3.389 4.199 32,073 -0.00(-0.02%)
May 03, 2022 4.700 5.200 4.200 4.200 18,904 -0.59(-12.32%)
May 02, 2022 5.043 5.499 4.700 4.790 9,851 -0.30(-5.97%)
Apr 29, 2022 5.500 5.500 5.094 5.094 11,788 -0.47(-8.38%)
Apr 28, 2022 5.400 5.570 5.200 5.560 2,224 -0.04(-0.70%)
Apr 27, 2022 6.000 6.000 5.320 5.599 2,961 +0.00(+0.00%)
Apr 26, 2022 6.700 6.700 5.501 5.599 7,557 -0.76(-12.01%)
Apr 25, 2022 7.000 7.000 6.324 6.363 4,339 -0.39(-5.84%)
Apr 22, 2022 6.910 7.150 6.410 6.758 22,495 -0.14(-2.06%)
Apr 21, 2022 6.400 7.050 5.964 6.900 107,177 +0.77(+12.56%)
Apr 20, 2022 5.610 6.600 5.610 6.130 11,186 +0.33(+5.73%)
Apr 19, 2022 5.200 5.799 5.200 5.798 865 +0.50(+9.42%)
Apr 18, 2022 5.624 5.700 5.273 5.299 3,294 -0.50(-8.61%)
Apr 14, 2022 5.728 6.104 5.331 5.798 20,167 -0.20(-3.30%)
Apr 13, 2022 6.299 6.299 5.850 5.996 1,384 +0.15(+2.50%)
Apr 12, 2022 6.000 6.499 5.800 5.850 2,035 -0.17(-2.82%)
Apr 11, 2022 6.400 6.400 6.020 6.020 2,895 -0.04(-0.61%)
Apr 08, 2022 6.020 6.499 6.020 6.057 3,319 +0.04(+0.61%)
Apr 07, 2022 6.000 6.299 6.000 6.020 6,134 -0.00(-0.02%)
Apr 06, 2022 6.400 6.400 6.020 6.021 4,565 -0.24(-3.83%)
Apr 05, 2022 6.435 6.498 6.201 6.261 2,730 -0.24(-3.68%)
Apr 04, 2022 6.350 6.559 6.202 6.500 8,218 +0.20(+3.17%)
Apr 01, 2022 6.498 6.500 6.201 6.300 7,826 +0.15(+2.44%)
Mar 31, 2022 6.398 6.400 6.013 6.150 6,456 -0.05(-0.81%)
Mar 30, 2022 6.224 6.300 6.057 6.200 7,537 -0.02(-0.37%)
Mar 29, 2022 6.013 6.300 6.000 6.223 31,983 +0.02(+0.37%)
Mar 28, 2022 6.218 6.300 6.012 6.200 39,214 -0.14(-2.29%)
Mar 25, 2022 6.750 6.750 6.180 6.345 11,677 -0.51(-7.48%)
Mar 24, 2022 7.100 7.210 5.813 6.858 17,902 -0.09(-1.31%)
Mar 23, 2022 6.100 7.499 5.800 6.949 123,604 +0.92(+15.34%)
Mar 22, 2022 6.200 6.298 6.020 6.025 13,088 +0.02(+0.40%)
Mar 21, 2022 6.305 6.479 6.000 6.001 6,586 -0.50(-7.68%)
Mar 18, 2022 5.700 6.600 5.588 6.500 28,212 +0.81(+14.18%)
Mar 17, 2022 5.700 5.785 5.301 5.693 13,268 -0.01(-0.11%)
Mar 16, 2022 5.700 5.700 5.106 5.699 17,676 +0.72(+14.37%)
Mar 15, 2022 4.527 5.200 4.527 4.983 21,072 +0.18(+3.86%)
Mar 14, 2022 5.200 5.799 4.500 4.798 19,562 -0.25(-5.01%)
Mar 11, 2022 5.320 5.700 5.051 5.051 19,894 -0.22(-4.16%)
Mar 10, 2022 5.200 5.700 5.200 5.270 3,291 -0.23(-4.20%)
Mar 09, 2022 5.211 5.700 5.211 5.501 3,497 +0.07(+1.31%)
Mar 08, 2022 5.334 5.798 5.200 5.430 5,458 -0.07(-1.25%)
Mar 07, 2022 5.800 5.800 5.200 5.499 11,409 -0.46(-7.67%)
Mar 04, 2022 6.599 6.599 5.800 5.956 14,526 -0.04(-0.72%)
Mar 03, 2022 6.200 6.599 5.799 5.999 12,722 -0.20(-3.23%)
Mar 02, 2022 5.600 6.500 5.350 6.199 75,682 +0.46(+8.00%)
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.