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)

0.9655 +0.0235 (+2.49%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jul 29, 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 (%)
Jul 28, 2025 0.9700 0.9800 0.9420 0.9420 14,786 -0.03(-2.89%)
Jul 25, 2025 0.9659 0.9914 0.9407 0.9700 63,549 +0.00(+0.38%)
Jul 24, 2025 0.9600 0.9770 0.9000 0.9663 59,208 -0.01(-1.40%)
Jul 23, 2025 0.9400 0.9800 0.9200 0.9800 69,588 +0.08(+8.89%)
Jul 22, 2025 0.9200 0.9200 0.8600 0.9000 44,330 +0.02(+2.25%)
Jul 21, 2025 0.8900 0.9400 0.8800 0.8802 91,991 +0.00(+0.02%)
Jul 18, 2025 0.9500 0.9600 0.8800 0.8800 73,979 -0.03(-3.30%)
Jul 17, 2025 0.9350 0.9634 0.9100 0.9100 58,770 -0.05(-5.11%)
Jul 16, 2025 0.9499 0.9990 0.9353 0.9590 52,494 +0.01(+0.96%)
Jul 15, 2025 0.9355 0.9861 0.9221 0.9499 45,574 +0.03(+3.08%)
Jul 14, 2025 0.9900 0.9900 0.9100 0.9215 36,642 -0.03(-3.40%)
Jul 11, 2025 1.020 1.020 0.8500 0.9539 89,672 -0.04(-3.65%)
Jul 10, 2025 1.011 1.020 0.9800 0.9900 101,344 +0.00(+0.00%)
Jul 09, 2025 1.040 1.044 0.9800 0.9900 182,605 -0.04(-3.87%)
Jul 08, 2025 1.040 1.070 1.025 1.030 68,410 -0.02(-1.91%)
Jul 07, 2025 1.010 1.050 1.010 1.050 101,738 +0.01(+0.96%)
Jul 03, 2025 1.050 1.050 1.020 1.040 10,134 -0.01(-1.07%)
Jul 02, 2025 1.080 1.080 1.040 1.051 49,375 -0.04(-3.56%)
Jul 01, 2025 1.020 1.090 1.020 1.090 72,989 +0.05(+4.31%)
Jun 30, 2025 1.050 1.100 1.040 1.045 67,917 +0.02(+1.97%)
Jun 27, 2025 1.060 1.099 1.021 1.025 131,139 -0.04(-3.32%)
Jun 26, 2025 0.9700 1.080 0.9680 1.060 126,808 +0.11(+11.58%)
Jun 25, 2025 1.000 1.080 0.9200 0.9500 340,666 +0.03(+3.12%)
Jun 24, 2025 0.9000 0.9297 0.9003 0.9213 24,930 +0.03(+2.81%)
Jun 23, 2025 0.9298 0.9298 0.8960 0.8961 19,479 +0.00(+0.40%)
Jun 20, 2025 0.9349 0.9411 0.8900 0.8925 59,413 -0.04(-4.54%)
Jun 18, 2025 0.9100 0.9350 0.9100 0.9349 8,069 +0.01(+1.62%)
Jun 17, 2025 0.9700 0.9700 0.9200 0.9200 23,033 -0.01(-0.54%)
Jun 16, 2025 0.9181 0.9399 0.9181 0.9250 31,859 +0.01(+0.75%)
Jun 13, 2025 0.9200 1.020 0.9181 0.9181 51,778 -0.01(-1.02%)
Jun 12, 2025 0.9600 0.9600 0.9082 0.9276 41,520 -0.03(-3.01%)
Jun 11, 2025 0.9100 0.9825 0.9100 0.9564 91,696 +0.02(+2.56%)
Jun 10, 2025 0.9000 0.9849 0.9000 0.9325 18,584 +0.02(+1.91%)
Jun 09, 2025 0.9200 0.9299 0.9030 0.9150 58,797 -0.01(-0.54%)
Jun 06, 2025 0.9350 0.9624 0.9020 0.9200 64,665 -0.03(-3.22%)
Jun 05, 2025 1.000 1.040 0.9200 0.9506 166,037 -0.07(-6.80%)
Jun 04, 2025 1.040 1.040 0.9673 1.020 160,053 -0.05(-4.67%)
Jun 03, 2025 1.020 1.080 1.000 1.070 95,044 +0.04(+3.88%)
Jun 02, 2025 1.000 1.080 0.9600 1.030 36,977 +0.01(+0.98%)
May 30, 2025 1.000 1.100 0.9800 1.020 54,885 +0.01(+0.99%)
May 29, 2025 0.9900 1.020 0.9715 1.010 23,693 +0.03(+3.02%)
May 28, 2025 0.9950 1.010 0.9565 0.9804 80,076 -0.01(-1.42%)
May 27, 2025 1.020 1.093 0.9850 0.9945 88,988 -0.03(-2.98%)
May 23, 2025 1.070 1.084 1.020 1.025 63,965 -0.06(-5.09%)
May 22, 2025 1.070 1.100 1.040 1.080 77,011 +0.06(+5.88%)
May 21, 2025 1.150 1.166 0.9788 1.020 303,322 -0.15(-12.82%)
May 20, 2025 1.140 1.180 1.130 1.170 36,818 +0.01(+0.86%)
May 19, 2025 1.130 1.179 1.130 1.160 10,319 -0.02(-1.28%)
May 16, 2025 1.190 1.200 1.150 1.175 59,274 -0.01(-1.26%)
May 15, 2025 1.170 1.190 1.140 1.190 25,978 +0.00(+0.00%)
May 14, 2025 1.220 1.240 1.190 1.190 34,677 -0.04(-3.25%)
May 13, 2025 1.200 1.240 1.190 1.230 43,894 +0.01(+0.57%)
May 12, 2025 1.200 1.270 1.130 1.223 56,795 +0.05(+4.53%)
May 09, 2025 1.160 1.230 1.160 1.170 42,592 -0.00(-0.27%)
May 08, 2025 1.250 1.270 1.170 1.173 111,105 -0.06(-4.62%)
May 07, 2025 1.170 1.250 1.141 1.230 90,816 +0.07(+6.03%)
May 06, 2025 1.160 1.190 1.150 1.160 12,220 -0.02(-1.69%)
May 05, 2025 1.190 1.190 1.140 1.180 14,799 +0.01(+0.67%)
May 02, 2025 1.140 1.200 1.140 1.172 14,370 +0.00(+0.18%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.