Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

0.6600 -0.0200 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2025 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 (%)
Oct 31, 2025 0.6900 0.8200 0.6511 0.6600 554,043 -0.02(-2.94%)
Oct 30, 2025 0.7129 0.7559 0.6558 0.6800 147,860 -0.05(-7.47%)
Oct 29, 2025 0.7800 0.8000 0.7100 0.7349 245,218 -0.07(-8.14%)
Oct 28, 2025 0.7980 0.8562 0.7682 0.8000 252,912 -0.00(-0.25%)
Oct 27, 2025 0.8438 0.8475 0.7000 0.8020 236,239 +0.02(+2.74%)
Oct 24, 2025 0.8300 0.8680 0.7643 0.7806 343,835 -0.05(-5.94%)
Oct 23, 2025 0.8545 0.8545 0.8180 0.8299 23,656 -0.02(-2.91%)
Oct 22, 2025 0.8701 0.8850 0.8400 0.8548 35,227 +0.00(+0.56%)
Oct 21, 2025 0.8930 0.9100 0.8500 0.8500 25,533 -0.06(-6.59%)
Oct 20, 2025 0.8997 0.9190 0.8997 0.9100 23,592 +0.01(+1.11%)
Oct 17, 2025 0.9000 0.9200 0.8700 0.9000 52,268 -0.02(-2.17%)
Oct 16, 2025 0.9300 0.9600 0.9000 0.9200 32,149 -0.02(-2.13%)
Oct 15, 2025 1.000 1.000 0.9000 0.9400 112,251 -0.06(-6.00%)
Oct 14, 2025 0.8330 1.000 0.8132 1.000 835,018 +0.16(+18.98%)
Oct 13, 2025 0.8500 0.8690 0.8176 0.8405 85,089 -0.01(-0.84%)
Oct 10, 2025 0.8233 0.8577 0.8006 0.8476 30,223 -0.01(-1.44%)
Oct 09, 2025 0.8214 0.8606 0.8214 0.8600 44,128 +0.00(+0.46%)
Oct 08, 2025 0.8351 0.8699 0.8211 0.8561 36,715 +0.01(+0.65%)
Oct 07, 2025 0.8535 0.8750 0.8213 0.8506 66,593 -0.01(-0.98%)
Oct 06, 2025 0.8700 0.8800 0.8322 0.8590 93,585 -0.00(-0.12%)
Oct 03, 2025 0.8400 0.8700 0.8251 0.8600 53,214 +0.04(+4.89%)
Oct 02, 2025 0.8358 0.8600 0.8002 0.8199 72,820 -0.03(-3.48%)
Oct 01, 2025 0.8539 0.8655 0.8309 0.8495 33,947 +0.02(+2.25%)
Sep 30, 2025 0.8700 0.8723 0.8300 0.8308 61,609 -0.03(-3.09%)
Sep 29, 2025 0.8700 0.8800 0.8466 0.8573 149,837 -0.02(-2.02%)
Sep 26, 2025 0.8343 0.8750 0.8300 0.8750 43,723 +0.01(+0.57%)
Sep 25, 2025 0.8700 0.8800 0.8390 0.8700 20,090 -0.00(-0.23%)
Sep 24, 2025 0.8680 0.8723 0.8301 0.8720 30,371 +0.02(+2.48%)
Sep 23, 2025 0.8300 0.8697 0.8200 0.8509 149,261 -0.00(-0.47%)
Sep 22, 2025 0.8500 0.8790 0.8200 0.8549 105,163 +0.00(+0.58%)
Sep 19, 2025 0.8600 0.8636 0.8401 0.8500 71,926 -0.01(-1.56%)
Sep 18, 2025 0.8798 0.8798 0.8505 0.8635 51,202 +0.01(+1.55%)
Sep 17, 2025 0.8500 0.9000 0.8157 0.8503 184,000 +0.06(+7.91%)
Sep 16, 2025 0.9500 0.9588 0.7771 0.7880 792,068 -0.16(-16.55%)
Sep 15, 2025 0.9500 0.9937 0.9330 0.9443 77,700 -0.02(-1.64%)
Sep 12, 2025 0.9800 0.9980 0.9320 0.9600 123,972 -0.04(-4.00%)
Sep 11, 2025 1.000 1.100 0.9407 1.000 812,317 -0.11(-9.91%)
Sep 10, 2025 1.010 1.800 0.9109 1.110 12,312,285 +0.13(+13.28%)
Sep 09, 2025 0.9600 1.000 0.9596 0.9799 78,147 +0.03(+3.15%)
Sep 08, 2025 0.9600 0.9698 0.9120 0.9500 21,181 +0.03(+3.04%)
Sep 05, 2025 0.9500 0.9500 0.9220 0.9220 9,958 -0.03(-2.95%)
Sep 04, 2025 0.9300 0.9588 0.9230 0.9500 6,626 +0.00(+0.19%)
Sep 03, 2025 0.9290 0.9600 0.9253 0.9482 20,462 +0.02(+1.96%)
Sep 02, 2025 0.9300 0.9696 0.9220 0.9300 12,201 -0.04(-4.57%)
Aug 29, 2025 0.9758 0.9964 0.9100 0.9745 48,011 -0.00(-0.13%)
Aug 28, 2025 0.9596 0.9758 0.9596 0.9758 24,856 +0.03(+2.72%)
Aug 27, 2025 0.9400 0.9909 0.9399 0.9500 23,524 -0.03(-3.06%)
Aug 26, 2025 0.9500 0.9900 0.9300 0.9800 65,442 +0.05(+5.15%)
Aug 25, 2025 0.9210 0.9600 0.9200 0.9320 21,937 -0.01(-0.65%)
Aug 22, 2025 0.9000 0.9500 0.9000 0.9381 28,353 +0.02(+1.97%)
Aug 21, 2025 0.9380 0.9548 0.8830 0.9200 9,964 -0.00(-0.43%)
Aug 20, 2025 0.9370 0.9717 0.8600 0.9240 89,723 -0.01(-1.18%)
Aug 19, 2025 0.9499 0.9743 0.9331 0.9350 7,175 +0.01(+0.54%)
Aug 18, 2025 0.9934 1.063 0.9300 0.9300 89,195 -0.07(-6.65%)
Aug 15, 2025 0.9900 1.065 0.9744 0.9963 119,409 +0.07(+7.01%)
Aug 14, 2025 0.9300 1.089 0.9123 0.9310 83,170 -0.03(-3.13%)
Aug 13, 2025 1.000 1.030 0.9401 0.9611 70,253 -0.04(-3.89%)
Aug 12, 2025 1.100 1.100 0.9800 1.000 218,599 -0.16(-13.79%)
Aug 11, 2025 0.8600 1.180 0.8600 1.160 418,304 +0.29(+32.95%)
Aug 08, 2025 0.8700 0.8800 0.8600 0.8725 33,869 -0.01(-0.71%)
Aug 07, 2025 0.8700 0.8800 0.8694 0.8787 16,762 +0.01(+1.41%)
Aug 06, 2025 0.8777 0.8999 0.8609 0.8665 15,804 -0.01(-0.97%)
Aug 05, 2025 0.8900 0.8900 0.8603 0.8750 20,856 +0.02(+1.74%)
Aug 04, 2025 0.9058 0.9100 0.8600 0.8600 30,290 -0.03(-3.37%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.