Meta Materials Inc (CE) (MMATQ)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.0E-6 | 0.0001 | 1.0E-6 | 10607 | 1.0E-6 | CS |
| 4 | -0.060999 | -99.9983606557 | 0.061 | 0.1 | 1.0E-6 | 4782 | 0.00369251 | CS |
| 12 | -0.149999 | -99.9993333333 | 0.15 | 0.5105 | 1.0E-6 | 7710 | 0.19737925 | CS |
| 26 | -0.432299 | -99.9997686792 | 0.4323 | 0.85 | 1.0E-6 | 22838 | 0.46006373 | CS |
| 52 | -0.432299 | -99.9997686792 | 0.4323 | 0.85 | 1.0E-6 | 22838 | 0.46006373 | CS |
| 156 | -0.432299 | -99.9997686792 | 0.4323 | 0.85 | 1.0E-6 | 22838 | 0.46006373 | CS |
| 260 | -0.432299 | -99.9997686792 | 0.4323 | 0.85 | 1.0E-6 | 22838 | 0.46006373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734992400 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 6677 |
| 1734733200 | 1.0E-6 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 22910 |
| 1734646800 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-5 | 1.0E-6 | 2235 |
| 1734560940 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 1534 |
| 1734474360 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 1228 |
| 1734388140 | 0.0001 | 9.0E-5 | 900.00 | 0.0001 | 0.0001 | 0.0001 | 989 |
| 1734128940 | 1.0E-5 | 9.0E-6 | 900.00 | 1.0E-5 | 1.0E-5 | 1.0E-5 | 1319 |
| 1734042480 | 1.0E-6 | 0 | 0.00 | 0.01 | 0.1 | 1.0E-6 | 4892 |
| 1733955900 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 476 |
| 1733869200 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 783 |
| 1733782800 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1733523600 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.1 | 1.0E-6 | 20579 |
| 1733437500 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 3087 |
| 1733350980 | 0.0001 | -0.0609 | -99.84 | 0.061 | 0.061 | 0.0001 | 688 |
| 1733264580 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1733178180 | 0.061 | 0 | 0.00 | 1.0E-6 | 0.061 | 1.0E-6 | 1739 |
| 1732918200 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 2594 |
| 1732746540 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 2042 |
| 1732660140 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 9089 |
| 1732573560 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 10362 |
| 1732314000 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 4066 |
| 1732227900 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 3407 |
| 1732141740 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 1747 |
| 1732054800 | 0.061 | -0.1195 | -66.20 | 0.061 | 0.061 | 0.061 | 2487 |
| 1731968640 | 0.1805 | 0.1195 | 195.90 | 0.061 | 0.1805 | 0.061 | 1132 |
| 1731709260 | 0.061 | -0.129 | -67.89 | 0.061 | 0.061 | 0.061 | 1129 |
| 1731622800 | 0.19 | 0.129 | 211.48 | 0.061 | 0.2 | 0.061 | 3569 |
| 1731536760 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 4061 |
| 1731450480 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 4389 |
| 1731363600 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 8721 |
| 1731104400 | 0.061 | 0 | 0.00 | 0.061 | 0.1 | 0.061 | 7802 |
| 1731018540 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 6438 |
| 1730931600 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 2989 |
| 1730845680 | 0.061 | 0 | 0.00 | 0.061 | 0.1 | 0.061 | 2737 |
| 1730759160 | 0.061 | -0.01 | -14.08 | 0.061 | 0.0709999 | 0.061 | 2691 |
| 1730496420 | 0.0709999 | 0 | 0.00 | 0.061 | 0.0709999 | 0.061 | 19886 |
| 1730409780 | 0.0709999 | -0.0045 | -5.96 | 0.0709999 | 0.0709999 | 0.0709999 | 549 |
| 1730323500 | 0.0755 | 0.0045001 | 6.34 | 0.0709999 | 0.0755 | 0.0709999 | 3720 |
| 1730237280 | 0.0709999 | 0.0009999 | 1.43 | 0.0709999 | 0.0709999 | 0.0709999 | 3230 |
| 1730150880 | 0.07 | -0.041 | -36.94 | 0.07 | 0.07 | 0.07 | 1677 |
| 1729891500 | 0.111 | 0.001 | 0.91 | 0.11 | 0.111 | 0.11 | 1643 |
| 1729805160 | 0.11 | -0.006 | -5.17 | 0.116 | 0.116 | 0.11 | 3536 |
| 1729718940 | 0.116 | -0.0145 | -11.11 | 0.116 | 0.3626 | 0.11 | 4525 |
| 1729632300 | 0.1305 | 0.0205 | 18.64 | 0.151 | 0.151 | 0.11 | 4709 |
| 1729545600 | 0.11 | -0.041 | -27.15 | 0.11 | 0.11 | 0.11 | 1087 |
| 1729286400 | 0.151 | 0 | 0.00 | 0.151 | 0.2 | 0.151 | 4150 |
| 1729200000 | 0.151 | -0.149 | -49.67 | 0.151 | 0.46 | 0.151 | 5667 |
| 1729113960 | 0.3 | 0.0745 | 33.04 | 0.37 | 0.39 | 0.2255 | 5324 |
| 1729027680 | 0.2255 | -0.2742 | -54.87 | 0.3701999 | 0.45 | 0.131 | 75785 |
| 1728941220 | 0.4997 | 0.1295001 | 34.98 | 0.3701999 | 0.4999 | 0.3701999 | 13342 |
| 1728681900 | 0.3701999 | -0.0198 | -5.08 | 0.4 | 0.4999 | 0.3701999 | 18299 |
| 1728595560 | 0.39 | 0.0196 | 5.29 | 0.4999 | 0.4999 | 0.371 | 4668 |
| 1728508800 | 0.3704 | 0.0002001 | 0.05 | 0.3701999 | 0.402625 | 0.37 | 4876 |
| 1728422580 | 0.3701999 | -0.0319 | -7.93 | 0.3701 | 0.5105 | 0.3701 | 20590 |
| 1728336000 | 0.4021 | 0.032 | 8.65 | 0.3701999 | 0.5 | 0.3701999 | 7753 |
| 1728077220 | 0.3701 | -0.01995 | -5.11 | 0.3501 | 0.5 | 0.3501 | 27599 |
| 1727990760 | 0.39005 | 0.02005 | 5.42 | 0.15 | 0.44 | 0.15 | 40823 |
| 1727904000 | 0.37 | -0.0176 | -4.54 | 0.35 | 0.45 | 0.08 | 33176 |
| 1727818140 | 0.3876 | 0.0176 | 4.76 | 0.38 | 0.4099999 | 0.37 | 2970 |
| 1727731380 | 0.37 | 0 | 0.00 | 0.35 | 0.51 | 0.35 | 7572 |
| 1727472000 | 0.37 | 0 | 0.00 | 0.28 | 0.4375 | 0.28 | 4845 |
| 1727386200 | 0.37 | -0.07 | -15.91 | 0.37 | 0.51 | 0.34 | 25259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
