Mmtec Inc (NQ: MTC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	0.3792	0.3920	0.3775	0.3860	364,515	+0.01(+1.58%)
Nov 01, 2024	0.3800	0.4079	0.3706	0.3800	744,813	+0.00(+0.00%)
Oct 31, 2024	0.3800	0.3930	0.3602	0.3800	990,917	-0.00(-1.17%)
Oct 30, 2024	0.4000	0.4030	0.3710	0.3845	2,330,118	-0.02(-5.71%)
Oct 29, 2024	0.4000	0.4297	0.3911	0.4078	1,196,500	+0.00(+0.37%)
Oct 28, 2024	0.3871	0.4250	0.3685	0.4063	2,031,067	+0.03(+8.06%)
Oct 25, 2024	0.3787	0.3831	0.3627	0.3760	1,033,783	+0.01(+2.45%)
Oct 24, 2024	0.3643	0.3780	0.3567	0.3670	1,127,028	+0.00(+0.74%)
Oct 23, 2024	0.3825	0.3874	0.3559	0.3643	1,083,036	-0.02(-6.01%)
Oct 22, 2024	0.3892	0.4086	0.3801	0.3876	1,067,293	+0.00(+0.10%)
Oct 21, 2024	0.3899	0.3997	0.3734	0.3872	1,169,425	-0.01(-2.76%)
Oct 18, 2024	0.4102	0.4250	0.3866	0.3982	4,243,769	+0.04(+11.89%)
Oct 17, 2024	0.3936	0.3936	0.3526	0.3559	2,581,958	-0.04(-9.74%)
Oct 16, 2024	0.3934	0.4066	0.3850	0.3943	1,607,973	+0.01(+3.08%)
Oct 15, 2024	0.4100	0.4370	0.3765	0.3825	2,569,883	-0.07(-15.56%)
Oct 14, 2024	0.4280	0.4566	0.4000	0.4530	2,185,793	+0.02(+5.10%)
Oct 11, 2024	0.3981	0.4390	0.3928	0.4310	2,793,605	+0.03(+8.65%)
Oct 10, 2024	0.4590	0.4590	0.3950	0.3967	3,489,102	-0.07(-14.69%)
Oct 09, 2024	0.4000	0.4754	0.3500	0.4650	8,487,284	+0.04(+8.14%)
Oct 08, 2024	0.4798	0.4798	0.4105	0.4300	9,071,299	-0.15(-25.59%)
Oct 07, 2024	0.6300	0.6379	0.5210	0.5779	14,007,160	-0.01(-0.86%)
Oct 04, 2024	0.7500	0.7550	0.5541	0.5829	14,571,502	-0.09(-13.00%)
Oct 03, 2024	0.6570	0.6911	0.5119	0.6700	20,418,780	-0.10(-12.64%)
Oct 02, 2024	0.6600	0.8029	0.6300	0.7669	106,920,656	+0.30(+63.69%)
Oct 01, 2024	0.4800	0.5120	0.4401	0.4685	8,268,517	-0.05(-9.33%)
Sep 30, 2024	0.4223	0.5343	0.4050	0.5167	32,673,232	+0.13(+34.28%)
Sep 27, 2024	0.3650	0.4000	0.3366	0.3848	10,070,405	+0.05(+15.38%)
Sep 26, 2024	0.3100	0.3605	0.3100	0.3335	4,116,269	+0.03(+8.63%)
Sep 25, 2024	0.2800	0.3400	0.2781	0.3070	6,640,556	+0.02(+7.49%)
Sep 24, 2024	0.2521	0.3043	0.2521	0.2856	2,967,347	+0.03(+13.29%)
Sep 23, 2024	0.2507	0.2647	0.2430	0.2521	870,249	+0.00(+0.56%)
Sep 20, 2024	0.2741	0.2741	0.2507	0.2507	444,580	-0.02(-6.35%)
Sep 19, 2024	0.2700	0.2750	0.2615	0.2677	458,319	-0.00(-0.89%)
Sep 18, 2024	0.2670	0.2775	0.2588	0.2701	467,763	-0.01(-2.24%)
Sep 17, 2024	0.2745	0.2809	0.2700	0.2763	309,743	-0.00(-1.32%)
Sep 16, 2024	0.2800	0.2896	0.2621	0.2800	229,129	-0.01(-2.57%)
Sep 13, 2024	0.2880	0.2936	0.2703	0.2874	675,192	-0.00(-0.21%)
Sep 12, 2024	0.2675	0.2985	0.2675	0.2880	1,092,031	+0.03(+9.97%)
Sep 11, 2024	0.2680	0.2680	0.2530	0.2619	1,550,642	+0.00(+0.85%)
Sep 10, 2024	0.2600	0.2650	0.2542	0.2597	307,192	+0.01(+2.20%)
Sep 09, 2024	0.2622	0.2680	0.2530	0.2541	477,015	-0.01(-3.09%)
Sep 06, 2024	0.2600	0.2680	0.2490	0.2622	752,277	-0.00(-0.64%)
Sep 05, 2024	0.2660	0.2700	0.2612	0.2639	399,863	-0.00(-0.79%)
Sep 04, 2024	0.2612	0.2685	0.2560	0.2660	474,512	+0.00(+0.76%)

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.