$MTC: MMTec, Inc. - Common Shares
2024-02-27 MTC 2024-02-27 20:01:16 1.12 1.07 -0.93% MTC 2024-02-27 21:03:49 0.00 0.00 -0.93% 2024-02-28 MTC 2024-02-28 06:01:16 1.23 1.00 -0.93% MTC 2024-02-28 07:01:12 1.23 1.02 -0.93% MTC 2024-02-28 10:01:23 1.18 1.07 7.41% MTC 2024-02-28 11:01:13 1.17 1.12 5.56% MTC 2024-02-28 12:01:12 1.38 1.29 25.00% MTC 2024-02-28 13:01:09 1.40 1.31 24.07% MTC 2024-02-28 14:01:27 1.41 1.34 27.78% MTC 2024-02-28 15:01:09 1.45 1.38 32.41% MTC 2024-02-28 16:01:18 1.50 1.46 39.81% MTC 2024-02-28 17:01:08 1.49 1.37 35.19% MTC 2024-02-28 18:01:17 1.43 1.37 28.04% MTC 2024-02-28 19:01:16 1.43 1.34 28.97% MTC 2024-02-28 21:06:27 0.00 0.00 28.97% 2024-02-29 MTC 2024-02-29 05:01:13 0.00 1.14 28.97% MTC 2024-02-29 06:01:14 1.50 1.30 28.97% MTC 2024-02-29 08:01:23 1.51 1.30 28.97% MTC 2024-02-29 09:01:14 1.56 1.40 28.97% MTC 2024-02-29 10:01:32 1.51 1.40 -1.87% MTC 2024-02-29 11:01:14 1.49 1.42 -2.80% MTC 2024-02-29 12:01:26 1.41 1.38 -1.87% MTC 2024-02-29 13:01:12 1.36 1.30 -14.02% MTC 2024-02-29 14:01:28 1.34 1.30 -14.02% MTC 2024-02-29 15:01:12 1.36 1.32 -11.21% MTC 2024-02-29 16:01:26 1.36 1.31 -13.08% MTC 2024-02-29 17:01:04 1.36 1.18 -14.02% MTC 2024-02-29 18:01:21 1.36 1.25 -10.34% MTC 2024-02-29 19:01:17 1.36 1.18 -10.34% MTC 2024-02-29 21:07:33 0.00 0.00 2.07% 2024-03-01 MTC 2024-03-01 06:01:24 1.41 1.25 2.07% MTC 2024-03-01 09:01:25 1.65 1.64 24.14% MTC 2024-03-01 10:01:30 1.88 1.87 40.00% MTC 2024-03-01 11:01:12 1.56 1.52 16.55% MTC 2024-03-01 12:01:21 1.81 1.80 34.48% MTC 2024-03-01 13:01:09 3.22 3.20 131.72% MTC 2024-03-01 14:01:26 2.52 2.48 81.38% MTC 2024-03-01 15:01:26 2.89 2.83 104.14% MTC 2024-03-01 16:01:23 2.79 2.74 101.38% MTC 2024-03-01 17:01:08 2.62 2.55 89.66% MTC 2024-03-01 18:01:23 3.15 3.12 141.54% MTC 2024-03-01 19:01:08 2.73 2.70 108.46% MTC 2024-03-01 20:01:04 2.64 2.40 82.31% MTC 2024-03-01 21:07:42 2.56 2.39 87.69% 2024-03-04 MTC 2024-03-04 00:07:19 0.00 0.00 -13.08% MTC 2024-03-04 05:01:11 2.54 2.50 0.77% MTC 2024-03-04 06:01:36 2.48 2.46 -6.15% MTC 2024-03-04 07:01:14 2.42 2.29 -20.00% MTC 2024-03-04 08:01:21 2.32 2.28 -18.46% MTC 2024-03-04 09:01:08 2.31 2.29 -20.00% MTC 2024-03-04 10:01:27 2.44 2.42 -10.00% MTC 2024-03-04 11:01:07 2.16 2.12 -33.08% MTC 2024-03-04 12:01:24 2.08 2.06 -36.92% MTC 2024-03-04 13:01:11 2.11 2.09 -36.15% MTC 2024-03-04 14:01:26 2.22 2.18 -27.69% MTC 2024-03-04 15:01:08 2.20 2.14 -28.46% MTC 2024-03-04 16:01:29 2.22 2.21 -26.92% MTC 2024-03-04 17:01:09 2.39 2.25 -15.38% MTC 2024-03-04 18:01:23 2.29 2.23 -12.89% MTC 2024-03-04 19:00:59 2.34 2.31 -9.77% MTC 2024-03-04 20:01:10 2.34 2.16 -8.98% MTC 2024-03-04 21:06:25 0.00 0.00 -7.03% 2024-03-05 MTC 2024-03-05 05:01:09 2.36 2.07 -7.03% MTC 2024-03-05 06:01:25 2.35 2.12 -8.98% MTC 2024-03-05 07:01:03 2.18 2.13 -6.25% MTC 2024-03-05 08:01:06 2.36 2.17 -7.42% MTC 2024-03-05 09:01:06 2.18 2.08 -9.77% MTC 2024-03-05 10:01:29 2.18 2.07 -10.94% MTC 2024-03-05 11:01:05 2.19 2.13 -7.81% MTC 2024-03-05 12:01:31 2.44 2.31 -0.39% MTC 2024-03-05 13:01:12 2.37 2.24 -4.30% MTC 2024-03-05 14:01:22 2.44 2.33 0.00% MTC 2024-03-05 15:01:05 2.45 2.43 3.13% MTC 2024-03-05 16:01:13 2.51 2.42 4.69% MTC 2024-03-05 17:01:03 2.55 2.35 1.56% MTC 2024-03-05 18:01:13 2.55 2.35 3.81% MTC 2024-03-05 20:01:20 2.55 2.35 0.00% MTC 2024-03-05 21:05:03 0.00 0.00 -0.42% 2024-03-06 MTC 2024-03-06 05:01:14 2.68 1.62 -0.42% MTC 2024-03-06 06:01:34 2.45 2.20 1.69% MTC 2024-03-06 08:01:39 2.64 2.20 1.69% MTC 2024-03-06 09:01:04 2.44 2.20 1.69% MTC 2024-03-06 10:01:11 2.44 2.26 -4.24% MTC 2024-03-06 11:01:10 2.26 2.15 -8.05% MTC 2024-03-06 12:01:21 2.34 2.19 -5.51% MTC 2024-03-06 13:01:02 2.34 2.30 -5.51% MTC 2024-03-06 14:01:58 2.34 2.26 -4.24% MTC 2024-03-06 15:01:04 2.30 2.27 -5.51% MTC 2024-03-06 16:01:20 2.27 2.17 -8.90% MTC 2024-03-06 17:01:22 2.33 2.25 -3.81% MTC 2024-03-06 18:01:15 2.44 2.21 -7.92% MTC 2024-03-06 21:07:08 0.00 0.00 -7.92% MTC 2024-03-06 22:05:28 2.44 2.21 -7.92% 2024-03-07 MTC 2024-03-07 05:01:08 2.98 0.00 -7.92% MTC 2024-03-07 06:01:31 2.50 2.18 -5.42% MTC 2024-03-07 07:01:04 2.47 2.18 -5.42% MTC 2024-03-07 09:01:12 2.23 2.05 -3.75% MTC 2024-03-07 11:01:09 2.05 1.97 -12.08% MTC 2024-03-07 12:01:35 2.08 1.99 -10.83% MTC 2024-03-07 13:01:07 1.99 1.96 -14.17% MTC 2024-03-07 14:01:33 1.81 1.80 -21.25% MTC 2024-03-07 15:01:07 1.93 1.82 -17.92% MTC 2024-03-07 16:01:30 1.87 1.81 -20.83% MTC 2024-03-07 17:01:08 1.95 1.82 -15.00% MTC 2024-03-07 18:01:19 1.95 1.82 -15.58% MTC 2024-03-07 21:05:43 0.00 0.00 -17.75% 2024-03-08 MTC 2024-03-08 05:01:14 1.96 1.90 -17.75% MTC 2024-03-08 06:01:28 1.96 1.91 -1.73% MTC 2024-03-08 08:01:04 1.96 1.91 -0.43% MTC 2024-03-08 09:01:04 1.96 1.91 -0.87% MTC 2024-03-08 11:01:11 2.02 1.93 0.87% MTC 2024-03-08 12:01:23 2.01 1.96 0.87% MTC 2024-03-08 13:01:02 2.02 1.95 1.73% MTC 2024-03-08 14:01:26 2.06 1.96 1.73% MTC 2024-03-08 15:01:08 2.03 1.98 2.16% MTC 2024-03-08 16:01:21 2.00 1.96 0.87% MTC 2024-03-08 17:01:10 1.99 1.90 0.43% MTC 2024-03-08 18:01:14 2.00 1.90 0.51% MTC 2024-03-08 21:04:55 0.00 0.00 0.51% MTC 2024-03-08 22:04:44 2.00 1.90 0.51% 2024-03-11 MTC 2024-03-11 00:09:36 0.00 0.00 0.51% MTC 2024-03-11 04:01:17 2.34 0.00 0.51% MTC 2024-03-11 05:01:06 2.12 1.92 0.51% MTC 2024-03-11 06:01:35 1.93 1.81 -6.15% MTC 2024-03-11 07:01:15 1.93 1.84 -6.15% MTC 2024-03-11 09:01:11 2.05 1.90 -1.54% MTC 2024-03-11 10:01:41 1.99 1.93 -1.54% MTC 2024-03-11 11:01:17 1.96 1.86 -4.10% MTC 2024-03-11 12:01:15 1.93 1.86 -2.05% MTC 2024-03-11 13:01:32 1.99 1.91 0.51% MTC 2024-03-11 14:01:28 2.05 1.98 3.59% MTC 2024-03-11 15:01:16 2.00 1.93 0.51% MTC 2024-03-11 17:01:08 1.99 1.93 0.51% MTC 2024-03-11 18:01:15 2.00 1.93 0.51% MTC 2024-03-11 20:01:16 0.00 0.00 -2.04% 2024-03-12 MTC 2024-03-12 04:01:17 2.58 1.62 -2.04% MTC 2024-03-12 05:01:11 1.99 1.97 0.00% MTC 2024-03-12 06:01:16 1.98 1.97 1.02% MTC 2024-03-12 08:01:30 1.98 1.97 0.00% MTC 2024-03-12 09:01:06 1.98 1.78 0.00% MTC 2024-03-12 10:01:25 1.98 1.95 0.51% MTC 2024-03-12 11:01:17 1.99 1.91 -2.04% MTC 2024-03-12 12:01:13 1.96 1.93 -2.04% MTC 2024-03-12 13:01:19 1.92 1.85 -3.57% MTC 2024-03-12 14:01:17 1.94 1.85 -2.04% MTC 2024-03-12 15:01:11 1.91 1.89 -3.06% MTC 2024-03-12 16:01:25 1.98 1.85 -2.04% MTC 2024-03-12 17:01:16 1.98 1.85 -2.03% MTC 2024-03-12 18:01:17 2.00 1.85 -2.03% MTC 2024-03-12 20:01:26 0.00 0.00 -0.51% 2024-03-13 MTC 2024-03-13 04:01:06 2.10 1.84 -0.51% MTC 2024-03-13 05:01:16 2.03 1.86 -0.51% MTC 2024-03-13 08:01:33 1.93 1.86 -0.51% MTC 2024-03-13 09:01:12 2.03 1.90 1.02% MTC 2024-03-13 10:01:34 1.96 1.90 1.02% MTC 2024-03-13 11:01:16 1.92 1.86 -2.03% MTC 2024-03-13 12:01:21 1.87 1.76 -6.60% MTC 2024-03-13 13:01:15 1.86 1.76 -7.11% MTC 2024-03-13 14:01:17 1.84 1.83 -5.08% MTC 2024-03-13 15:01:09 1.82 1.80 -6.60% MTC 2024-03-13 16:01:18 1.87 1.76 -8.63% MTC 2024-03-13 17:01:02 1.87 1.76 -8.81% MTC 2024-03-13 18:01:33 1.78 1.76 -7.77% MTC 2024-03-13 20:01:18 0.00 0.00 -7.77% 2024-03-14 MTC 2024-03-14 04:01:36 2.98 1.62 -7.77% MTC 2024-03-14 05:01:11 1.98 1.62 -7.77% MTC 2024-03-14 08:01:16 1.84 1.67 -7.77% MTC 2024-03-14 10:01:24 1.74 1.68 -3.63% MTC 2024-03-14 11:01:21 1.71 1.68 -4.15% MTC 2024-03-14 12:01:35 1.70 1.65 -4.66% MTC 2024-03-14 13:01:13 1.67 1.58 -5.18% MTC 2024-03-14 14:01:20 1.68 1.62 -4.66% MTC 2024-03-14 15:01:10 1.68 1.62 -5.70% MTC 2024-03-14 16:01:25 1.67 1.58 -8.81% MTC 2024-03-14 17:01:06 1.59 1.58 -9.66% MTC 2024-03-14 18:01:16 1.67 1.58 -4.55% MTC 2024-03-14 20:01:22 0.00 0.00 -4.55% 2024-03-15 MTC 2024-03-15 04:01:37 1.92 1.53 -4.55% MTC 2024-03-15 05:01:12 1.62 1.53 -3.41% MTC 2024-03-15 06:01:23 1.62 1.54 -3.41% MTC 2024-03-15 07:01:13 1.56 1.54 -1.70% MTC 2024-03-15 10:01:24 1.63 1.60 0.57% MTC 2024-03-15 11:01:08 1.72 1.66 6.25% MTC 2024-03-15 12:01:23 1.69 1.68 5.11% MTC 2024-03-15 13:01:17 1.70 1.68 5.68% MTC 2024-03-15 14:01:20 1.82 1.78 11.36% MTC 2024-03-15 15:01:06 1.78 1.72 7.95% MTC 2024-03-15 16:01:24 2.14 1.93 19.32% MTC 2024-03-15 17:01:12 1.96 1.88 21.38% MTC 2024-03-15 18:01:14 2.02 1.93 26.42% MTC 2024-03-15 19:01:08 1.98 1.85 26.42% MTC 2024-03-15 20:01:14 0.00 0.00 22.64% 2024-03-18 MTC 2024-03-18 04:01:15 2.58 0.00 22.64% MTC 2024-03-18 05:01:08 2.29 1.83 22.64% MTC 2024-03-18 08:01:30 2.58 0.00 22.64% MTC 2024-03-18 09:01:07 2.56 1.95 -12.58% MTC 2024-03-18 10:02:03 1.97 1.95 -15.09% MTC 2024-03-18 11:01:00 2.00 1.94 -16.35% MTC 2024-03-18 12:01:26 2.00 1.94 -15.72% MTC 2024-03-18 13:01:06 1.99 1.94 -14.47% MTC 2024-03-18 15:01:05 1.98 1.95 -14.47% MTC 2024-03-18 16:01:29 2.00 1.89 -16.35% MTC 2024-03-18 17:01:10 2.00 1.89 -9.09% MTC 2024-03-18 18:01:11 1.94 1.89 -9.09% MTC 2024-03-18 20:01:17 0.00 0.00 -9.09% 2024-03-19 MTC 2024-03-19 04:01:23 2.98 0.00 -9.09% MTC 2024-03-19 05:00:58 2.17 1.77 -9.09% MTC 2024-03-19 07:01:16 2.17 1.92 -9.09% MTC 2024-03-19 08:01:30 2.11 1.92 1.82% MTC 2024-03-19 09:01:06 2.11 1.92 0.45% MTC 2024-03-19 10:01:15 1.98 1.90 -0.91% MTC 2024-03-19 11:01:13 1.91 1.88 0.91% MTC 2024-03-19 12:01:26 1.93 1.90 -1.82% MTC 2024-03-19 13:01:16 1.92 1.90 -1.36% MTC 2024-03-19 14:01:35 1.93 1.86 -1.36% MTC 2024-03-19 15:01:19 1.91 1.86 -1.36% MTC 2024-03-19 16:01:28 1.99 1.87 -2.27% MTC 2024-03-19 17:00:57 1.99 1.86 -3.61% MTC 2024-03-19 20:01:17 0.00 0.00 -3.61% 2024-03-20 MTC 2024-03-20 04:01:24 2.58 1.20 -3.61% MTC 2024-03-20 05:01:23 1.88 1.72 -3.61% MTC 2024-03-20 06:01:15 1.93 1.72 -3.61% MTC 2024-03-20 07:00:55 1.93 1.77 -3.61% MTC 2024-03-20 10:01:33 1.92 1.89 0.00% MTC 2024-03-20 11:00:58 1.93 1.91 1.03% MTC 2024-03-20 12:01:28 1.93 1.90 1.03% MTC 2024-03-20 13:01:12 1.93 1.86 -1.03% MTC 2024-03-20 14:01:29 1.92 1.82 1.03% MTC 2024-03-20 15:01:11 1.93 1.85 1.03% MTC 2024-03-20 16:01:32 1.95 1.85 1.03% MTC 2024-03-20 17:01:02 1.95 1.85 1.06% MTC 2024-03-20 18:01:15 1.91 1.85 1.59% MTC 2024-03-20 19:01:20 1.98 1.85 3.17% MTC 2024-03-20 20:01:24 0.00 0.00 3.17% 2024-03-21 MTC 2024-03-21 04:01:10 2.30 1.20 3.17% MTC 2024-03-21 05:01:18 2.16 1.75 3.17% MTC 2024-03-21 06:01:46 2.16 1.91 3.17% MTC 2024-03-21 08:01:27 2.10 1.91 3.17% MTC 2024-03-21 09:01:01 2.10 1.77 2.65% MTC 2024-03-21 10:01:31 2.08 1.98 6.35% MTC 2024-03-21 11:01:18 2.24 2.20 15.87% MTC 2024-03-21 12:01:31 2.28 2.23 19.58% MTC 2024-03-21 13:01:10 2.42 2.34 24.34% MTC 2024-03-21 14:01:13 2.34 2.27 21.16% MTC 2024-03-21 15:01:06 2.34 2.22 20.63% MTC 2024-03-21 16:01:20 2.40 2.21 20.63% MTC 2024-03-21 17:01:10 2.35 2.22 20.42% MTC 2024-03-21 18:01:04 2.17 2.00 5.24% MTC 2024-03-21 20:01:20 0.00 0.00 5.24% 2024-03-22 MTC 2024-03-22 05:01:00 2.10 2.05 -11.52% MTC 2024-03-22 06:01:21 2.27 2.05 -10.47% MTC 2024-03-22 07:01:00 2.17 2.10 -10.47% MTC 2024-03-22 08:01:19 2.17 2.12 -6.81% MTC 2024-03-22 09:01:12 2.27 2.13 -6.81% MTC 2024-03-22 10:01:32 2.24 2.20 -4.71% MTC 2024-03-22 11:01:13 2.22 2.12 -7.33% MTC 2024-03-22 12:01:26 2.12 2.05 -11.52% MTC 2024-03-22 13:01:11 2.13 2.06 -10.47% MTC 2024-03-22 14:01:14 2.11 2.05 -10.47% MTC 2024-03-22 15:01:11 2.25 2.09 -6.28% MTC 2024-03-22 16:01:21 2.30 2.05 -2.62% MTC 2024-03-22 17:01:04 2.30 2.05 -2.61% MTC 2024-03-22 18:01:11 2.33 2.23 1.30% MTC 2024-03-22 19:01:14 2.33 2.17 1.30% MTC 2024-03-22 20:01:23 0.00 0.00 1.30% 2024-03-25 MTC 2024-03-25 04:01:18 2.40 2.05 1.30% MTC 2024-03-25 05:01:16 2.40 2.10 1.30% MTC 2024-03-25 07:01:21 2.40 2.25 0.00% MTC 2024-03-25 08:01:19 2.40 2.26 0.00% MTC 2024-03-25 10:01:36 2.10 2.03 -8.70% MTC 2024-03-25 11:01:14 2.03 1.95 -10.87% MTC 2024-03-25 12:01:24 2.06 1.98 -11.30% MTC 2024-03-25 13:01:17 2.03 1.98 -11.30% MTC 2024-03-25 14:01:19 2.05 2.01 -9.13% MTC 2024-03-25 15:01:26 1.99 1.93 -13.48% MTC 2024-03-25 16:01:21 2.05 1.92 -13.91% MTC 2024-03-25 17:01:03 2.05 1.93 -14.22% MTC 2024-03-25 18:01:02 2.05 1.92 -14.22% MTC 2024-03-25 20:01:27 0.00 0.00 -14.22% 2024-03-26 MTC 2024-03-26 04:01:14 2.30 1.90 -14.22% MTC 2024-03-26 05:01:02 2.16 1.94 -14.22% MTC 2024-03-26 07:01:04 2.05 1.94 -14.22% MTC 2024-03-26 09:01:07 2.02 1.94 1.78% MTC 2024-03-26 10:01:21 1.97 1.91 0.89% MTC 2024-03-26 11:01:11 1.95 1.90 0.44% MTC 2024-03-26 12:01:21 1.96 1.90 0.44% MTC 2024-03-26 13:01:08 1.96 1.91 0.00% MTC 2024-03-26 14:01:28 1.93 1.88 -0.44% MTC 2024-03-26 15:01:03 1.93 1.89 -0.44% MTC 2024-03-26 16:01:15 1.94 1.87 -1.78% MTC 2024-03-26 17:01:01 1.94 1.87 -2.07% MTC 2024-03-26 18:00:55 1.94 1.80 -5.18% MTC 2024-03-26 19:00:57 1.94 1.80 -4.66% MTC 2024-03-26 20:01:06 0.00 0.00 -4.66% 2024-03-27 MTC 2024-03-27 05:01:00 2.16 1.89 -4.66% MTC 2024-03-27 09:01:12 2.08 1.89 -4.66% MTC 2024-03-27 10:01:22 1.99 1.88 0.00% MTC 2024-03-27 11:01:07 1.93 1.89 0.52% MTC 2024-03-27 12:01:38 1.90 1.86 -1.04% MTC 2024-03-27 13:01:14 1.90 1.87 -1.04% MTC 2024-03-27 14:01:23 1.93 1.87 -0.52% MTC 2024-03-27 15:00:54 1.93 1.88 -0.52% MTC 2024-03-27 16:01:02 1.93 1.84 -1.55% MTC 2024-03-27 17:00:55 1.93 1.84 -1.59% MTC 2024-03-27 19:01:15 1.93 1.83 -2.65% MTC 2024-03-27 20:01:21 0.00 0.00 -2.65% 2024-03-28 MTC 2024-03-28 04:01:29 2.98 0.00 -2.65% MTC 2024-03-28 05:01:12 2.11 1.84 -2.65% MTC 2024-03-28 08:01:24 2.11 1.90 2.65% MTC 2024-03-28 09:01:08 1.90 1.89 2.12% MTC 2024-03-28 10:01:12 1.90 1.87 1.06% MTC 2024-03-28 11:01:11 1.87 1.85 -1.06% MTC 2024-03-28 12:01:23 1.88 1.83 -2.12% MTC 2024-03-28 13:01:05 1.87 1.81 -1.59% MTC 2024-03-28 14:01:15 1.87 1.82 -2.12% MTC 2024-03-28 15:01:00 1.84 1.80 -0.53% MTC 2024-03-28 16:01:20 1.90 1.80 -1.06% MTC 2024-03-28 17:01:07 1.90 1.80 -1.08% MTC 2024-03-28 19:01:12 1.90 1.80 -2.15%