Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2023 0.7200 0.7700 0.7200 0.7564 33,591 +0.02(+3.33%)
May 30, 2023 0.7200 0.7899 0.7232 0.7320 186,021 +0.00(+0.22%)
May 26, 2023 0.7300 0.7666 0.7116 0.7304 113,567 -0.01(-1.83%)
May 25, 2023 0.7900 0.8010 0.7303 0.7440 124,718 -0.05(-5.82%)
May 24, 2023 0.8045 0.8099 0.7847 0.7900 70,597 +0.01(+1.28%)
May 23, 2023 0.8102 0.8250 0.7800 0.7800 134,412 -0.03(-3.73%)
May 22, 2023 0.8600 0.8600 0.8013 0.8102 92,943 +0.03(+3.87%)
May 19, 2023 0.9200 0.9600 0.7700 0.7800 1,080,266 -0.14(-15.03%)
May 18, 2023 0.9400 0.9480 0.9000 0.9180 110,063 -0.03(-2.89%)
May 17, 2023 0.9500 0.9652 0.9300 0.9453 102,885 +0.01(+0.56%)
May 16, 2023 0.9900 0.9900 0.9064 0.9400 261,174 -0.07(-6.93%)
May 15, 2023 0.9400 1.030 0.9101 1.010 253,082 +0.07(+7.42%)
May 12, 2023 1.020 1.060 0.9000 0.9402 618,953 -0.16(-14.53%)
May 11, 2023 1.280 1.280 0.9311 1.100 5,054,337 +0.06(+5.77%)
May 10, 2023 0.9400 1.140 0.9350 1.040 1,370,058 +0.10(+10.37%)
May 09, 2023 0.9193 0.9989 0.9000 0.9423 253,247 +0.00(+0.24%)
May 08, 2023 0.9600 0.9900 0.9300 0.9400 156,225 -0.04(-3.85%)
May 05, 2023 1.000 1.080 0.9300 0.9776 808,604 -0.03(-3.21%)
May 04, 2023 1.250 1.390 1.000 1.010 729,273 -0.34(-25.19%)
May 03, 2023 1.440 1.680 1.200 1.350 2,375,418 -0.04(-2.88%)
May 02, 2023 1.010 2.170 0.9115 1.390 4,624,589 +0.35(+33.65%)
May 01, 2023 0.9700 1.350 0.9217 1.040 9,126,965 +0.24(+29.37%)
Apr 28, 2023 0.9200 0.9424 0.7923 0.8039 983,541 +0.03(+3.70%)
Apr 27, 2023 0.8200 0.8400 0.7601 0.7752 46,160 -0.05(-6.39%)
Apr 26, 2023 0.8400 0.8900 0.8100 0.8281 87,274 -0.01(-1.42%)
Apr 25, 2023 0.8999 0.9000 0.8400 0.8400 37,718 -0.02(-2.33%)
Apr 24, 2023 0.8861 0.9060 0.8600 0.8600 19,543 -0.03(-2.93%)
Apr 21, 2023 0.8390 0.9013 0.8390 0.8860 15,096 +0.04(+5.10%)
Apr 20, 2023 0.8900 0.9050 0.8001 0.8430 63,414 -0.04(-4.57%)
Apr 19, 2023 0.8800 0.9840 0.8350 0.8834 108,219 -0.03(-3.06%)
Apr 18, 2023 0.9000 1.070 0.9000 0.9113 273,047 +0.01(+1.26%)
Apr 17, 2023 0.8430 0.9172 0.8430 0.9000 90,157 +0.08(+9.36%)
Apr 14, 2023 0.7954 0.8980 0.7954 0.8230 96,175 +0.00(+0.37%)
Apr 13, 2023 0.8212 0.9270 0.7971 0.8200 271,818 -0.01(-0.91%)
Apr 12, 2023 1.120 1.130 0.8106 0.8275 505,327 -0.28(-25.45%)
Apr 11, 2023 1.100 1.150 1.100 1.110 55,451 +0.01(+0.91%)
Apr 10, 2023 1.090 1.120 1.060 1.100 34,491 +0.00(+0.00%)
Apr 06, 2023 1.080 1.160 1.050 1.100 76,050 +0.01(+0.92%)
Apr 05, 2023 1.140 1.200 1.090 1.090 93,393 -0.09(-7.63%)
Apr 04, 2023 1.200 1.210 1.150 1.180 61,503 +0.03(+2.61%)
Apr 03, 2023 1.200 1.220 1.120 1.150 163,022 -0.05(-4.17%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.