Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mount Tam Biotechnologies Inc (OP: MNTM )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 0.2664 0.2664 0.2220 0.2220 41,408 +0.00(+0.00%)
May 30, 2017 0.2220 0.2221 0.2220 0.2220 16,626 -0.01(-4.52%)
May 25, 2017 0.2325 0.2325 0.2325 0 -0.05(-16.67%)
May 24, 2017 0.2790 0.2790 0.2790 0.2790 17,896 +0.05(+22.10%)
May 23, 2017 0.2286 0.2286 0.2285 0.2285 16,340 -0.05(-16.83%)
May 22, 2017 0.2275 0.2747 0.2275 0.2747 7,000 +0.05(+23.76%)
May 19, 2017 0.2350 0.2350 0.2220 0.2220 10,000 -0.04(-14.62%)
May 18, 2017 0.2800 0.2800 0.2600 0.2600 20,763 -0.02(-7.14%)
May 17, 2017 0.2550 0.2800 0.2500 0.2800 25,700 +0.05(+21.74%)
May 16, 2017 0.2400 0.2400 0.2200 0.2300 37,600 -0.01(-4.17%)
May 15, 2017 0.2550 0.2550 0.2200 0.2400 28,850 -0.01(-4.00%)
May 12, 2017 0.2500 0.2500 0.2500 0.2500 12,154 +0.01(+4.17%)
May 11, 2017 0.2000 0.2800 0.2000 0.2400 106,600 +0.08(+50.00%)
May 10, 2017 0.1600 0.1600 0.1600 0.1600 8,000 -0.04(-20.00%)
May 09, 2017 0.1500 0.2000 0.1500 0.2000 38,200 +0.06(+41.84%)
May 08, 2017 0.1410 0.1410 0.1410 0.1410 4,000 +0.00(+2.55%)
May 05, 2017 0.1201 0.1375 0.1201 0.1375 70,000 +0.02(+14.58%)
May 04, 2017 0.1105 0.1200 0.1010 0.1200 29,600 -0.01(-7.69%)
May 03, 2017 0.1100 0.1300 0.1000 0.1300 219,255 +0.03(+25.60%)
May 02, 2017 0.1160 0.1160 0.1020 0.1035 135,354 +0.00(+1.07%)
May 01, 2017 0.1500 0.1500 0.1024 0.1024 115,800 -0.05(-31.73%)
Apr 28, 2017 0.1600 0.1600 0.1500 0.1500 81,851 -0.01(-6.25%)
Apr 27, 2017 0.1615 0.1650 0.1550 0.1600 21,758 -0.01(-3.03%)
Apr 26, 2017 0.1900 0.1900 0.1650 0.1650 100,121 -0.02(-11.29%)
Apr 25, 2017 0.1860 0.1900 0.1860 0.1860 110,000 +0.00(+0.00%)
Apr 24, 2017 0.1900 0.2092 0.1860 0.1860 55,375 -0.03(-13.49%)
Apr 21, 2017 0.2150 0.2150 0.2149 0.2150 11,000 +0.01(+2.87%)
Apr 20, 2017 0.2100 0.2100 0.1850 0.2090 52,868 -0.00(-0.48%)
Apr 18, 2017 0.2100 0.2100 0.2100 0 +0.02(+12.90%)
Apr 17, 2017 0.2000 0.2100 0.1860 0.1860 76,200 +0.00(+0.54%)
Apr 13, 2017 0.1850 0.1850 0.1850 0.1850 7,652 -0.01(-5.88%)
Apr 11, 2017 0.1966 0.1966 0.1966 0 -0.00(-1.73%)
Apr 10, 2017 0.1910 0.2000 0.1910 0.2000 58,500 +0.02(+8.11%)
Apr 07, 2017 0.2196 0.2196 0.1850 0.1850 4,700 -0.02(-7.50%)
Apr 06, 2017 0.2000 0.2000 0.1850 0.2000 37,800 +0.02(+10.50%)
Apr 05, 2017 0.1950 0.1950 0.1800 0.1810 40,000 -0.02(-9.27%)
Apr 03, 2017 0.1995 0.1995 0.1995 0 -0.00(-0.25%)
Mar 31, 2017 0.2099 0.2099 0.2000 0.2000 65,400 +0.00(+0.00%)
Mar 30, 2017 0.2099 0.2099 0.2000 0.2000 6,500 -0.01(-4.72%)
Mar 29, 2017 0.2197 0.2197 0.2000 0.2099 67,933 +0.01(+4.95%)
Mar 28, 2017 0.2000 0.2133 0.1800 0.2000 93,544 +0.01(+5.26%)
Mar 27, 2017 0.2100 0.2299 0.1900 0.1900 53,300 -0.01(-4.04%)
Mar 24, 2017 0.2299 0.2299 0.1980 0.1980 130,368 -0.02(-10.00%)
Mar 23, 2017 0.2250 0.2538 0.2100 0.2200 91,200 +0.00(+0.00%)
Mar 22, 2017 0.2500 0.2500 0.2200 0.2200 73,632 -0.00(-0.45%)
Mar 21, 2017 0.2600 0.2600 0.2210 0.2210 37,268 -0.04(-15.00%)
Mar 20, 2017 0.2600 0.3000 0.2500 0.2600 189,944 +0.01(+4.00%)
Mar 17, 2017 0.2500 0.2899 0.2500 0.2500 14,600 +0.00(+0.00%)
Mar 16, 2017 0.2900 0.2900 0.2500 0.2500 45,948 -0.04(-13.79%)
Mar 15, 2017 0.2500 0.2900 0.2200 0.2900 69,999 +0.04(+16.00%)
Mar 14, 2017 0.2569 0.2569 0.2465 0.2500 10,700 -0.02(-7.29%)
Mar 13, 2017 0.2697 0.2697 0.2697 0.2697 500 -0.01(-3.66%)
Mar 10, 2017 0.2900 0.2900 0.2500 0.2799 79,800 -0.01(-3.48%)
Mar 09, 2017 0.2975 0.2975 0.2800 0.2900 432,875 +0.03(+11.54%)
Mar 08, 2017 0.2600 0.2979 0.2500 0.2600 101,620 +0.01(+1.96%)
Mar 07, 2017 0.3200 0.3200 0.2300 0.2550 395,825 -0.07(-20.31%)
Mar 06, 2017 0.4400 0.4400 0.3000 0.3200 125,250 -0.02(-4.48%)
Mar 03, 2017 0.4300 0.4300 0.3350 0.3350 483,204 -0.07(-16.25%)
Mar 02, 2017 0.4000 0.4100 0.3700 0.4000 87,942 +0.01(+2.56%)
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.