MMTec Inc Historical Data - MTC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
MMTec Inc (MTC)
MMTec Inc (MTC) Historical

MMTec Inc (MTC)

0.2219

0.0041

(1.88%)

Closed 07 December 8:00AM

Delayed by 15 minutes

0.2495

0.0276

( 12.44% )

Pre Market: 9:13PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0135	5.72033898305	0.236	0.2886	0.2113	1243415	0.22361765	CS
4	-0.1374	-35.5130524683	0.3869	0.44	0.1812	3828965	0.24841816	CS
12	-0.0302	-10.797282803	0.2797	0.8029	0.1812	5807123	0.51697564	CS
26	-0.1102	-30.6366416458	0.3597	0.8029	0.1812	3784745	0.47479491	CS
52	-0.7905	-76.0096153846	1.04	12.9	0.1812	3655967	0.97311533	CS
156	-0.8405	-77.1100917431	1.09	12.9	0.175	1588246	1.15381362	CS
260	-1.7405	-87.4623115578	1.99	12.9	0.175	1338937	1.45845218	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733528100	0.2219	0.0041	1.88	0.228	0.228	0.2113	1074569
1733441700	0.2178	-0.0031	-1.40	0.225	0.2314	0.2142	1070473
1733355300	0.2209	-0.0079	-3.45	0.2288	0.235	0.2205	1110820
1733268900	0.2288	0.0029	1.28	0.238	0.2386	0.2151	1466817
1733182500	0.2259	-0.0071	-3.05	0.236	0.2419	0.2231	1537469
1732917840	0.233	0.0005	0.22	0.2193	0.2369	0.2193	1636279
1732750500	0.2325	0.007	3.10	0.2255	0.24	0.2255	1035928
1732664100	0.2255	-0.0111	-4.69	0.237	0.244	0.22055	1795517
1732577700	0.2366	0.0021	0.90	0.2345	0.2553	0.23	3536284
1732318500	0.2345	-0.0733	-23.81	0.3078	0.44	0.1812	49115933
1732232100	0.3078	-0.016632	-5.13	0.315	0.326	0.303	400710
1732145700	0.324432	0.016032	5.20	0.3084	0.333	0.3063	490959
1732059300	0.3084	-0.0086	-2.71	0.31	0.3149	0.3	726829
1731972900	0.317	-0.0035	-1.09	0.3278	0.3278	0.3096999	479775
1731713700	0.3205	0.0004	0.12	0.33	0.33	0.3182	526334
1731627300	0.3201	-0.017	-5.04	0.3371	0.3499	0.3135	1085293
1731540900	0.3371	-0.033	-8.92	0.3701	0.3745	0.335	1536768
1731454500	0.3701	-0.0029	-0.78	0.373	0.4094	0.354	3358645
1731368100	0.373	-0.0189	-4.82	0.3919	0.3919	0.365	1332203
1731108900	0.3919	0.0052	1.34	0.3867	0.4	0.3716999	1564973
1731022500	0.3867	0.0145001	3.90	0.391	0.432	0.382	1861271
1730936100	0.3721999	-0.0246	-6.20	0.36	0.3799	0.3557	839993
1730849700	0.3968	0.0108	2.80	0.3911	0.4061	0.3757	964340
1730763300	0.386	0.006	1.58	0.3792	0.392	0.3775009	364715
1730500500	0.38	0	0.00	0.38	0.4079	0.3706	681204
1730414100	0.38	-0.0045	-1.17	0.3845	0.393	0.3602	990917
1730327700	0.3845	-0.0233	-5.71	0.403	0.403	0.371	2328337
1730241300	0.4078	0.0015	0.37	0.4	0.4297	0.3911	1192057
1730154900	0.4063	0.0303	8.06	0.3871	0.425	0.3685	2004661
1729895700	0.376	0.009	2.45	0.3787	0.383135	0.3627	1020556
1729809300	0.367	0.0027	0.74	0.3643	0.378	0.3567	1127028
1729722900	0.3643	-0.0233	-6.01	0.3825	0.3874	0.3559	1077996
1729636500	0.3876	0.0004	0.10	0.3892	0.4086	0.3801	1066083
1729550100	0.3872	-0.011	-2.76	0.3899	0.3997	0.373358	1169304
1729290900	0.3982	0.0423	11.89	0.4102	0.425	0.3866	4211212
1729204500	0.3559	-0.0384	-9.74	0.3936	0.3936	0.352601	2578752
1729118100	0.3943	0.0118	3.08	0.3934	0.4066	0.385	1607862
1729031700	0.3825	-0.0705	-15.56	0.4099999	0.437	0.3765	2569873
1728945300	0.453	0.022	5.10	0.428	0.4566	0.4	2179177
1728686100	0.431	0.0343	8.65	0.3981	0.439	0.3928	2784836
1728599700	0.3967	-0.0683	-14.69	0.459	0.459	0.395	3481423
1728513300	0.465	0.035	8.14	0.4	0.4754	0.35	8472919
1728426900	0.43	-0.1479	-25.59	0.4798	0.4798	0.4104999	9056819
1728340500	0.5779	-0.005	-0.86	0.63	0.6379	0.521	13992098
1728081300	0.5829	-0.0871	-13.00	0.75	0.755	0.5541	14709317
1727994900	0.67	-0.0969	-12.64	0.657	0.6911	0.5119	20371644
1727908500	0.7669	0.2984	63.69	0.66	0.8028999	0.63	106789686
1727822100	0.4685	-0.0482	-9.33	0.48	0.512	0.4401	8248539
1727735700	0.5167	0.1319001	34.28	0.4223	0.5343	0.405	32622426
1727476500	0.3847999	0.0512999	15.38	0.365	0.4	0.3366	10029119
1727390100	0.3335	0.0265	8.63	0.31	0.3605	0.31	4115613
1727303700	0.307	0.0214	7.49	0.2829999	0.34	0.2781	6631405
1727217300	0.2856	0.0335	13.29	0.2521	0.3043	0.2521	2960054
1727130900	0.2521	0.0014	0.56	0.2507	0.2647	0.243	830720
1726871700	0.2507	-0.017	-6.35	0.2741	0.2741	0.2507	443927
1726785300	0.2677	-0.0024	-0.89	0.2653	0.275	0.2615	457119
1726698900	0.2701	-0.0062	-2.24	0.267	0.277524	0.2587999	467036
1726612500	0.2763	-0.0037	-1.32	0.277	0.2809	0.27	308013
1726526100	0.28	-0.0074	-2.57	0.2797	0.2896	0.2621	229129
1726266900	0.2874	-0.0006	-0.21	0.288	0.2936	0.2703	674522
1726180500	0.288	0.0261	9.97	0.2675	0.2985	0.2675	1089973
1726094100	0.2619	0.0022	0.85	0.268	0.268	0.253	1520057
1726007700	0.2597	0.0056	2.20	0.26	0.265	0.254244	306740
1725921300	0.2541	-0.0081	-3.09	0.2622	0.268	0.253	476414

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions