OTC Markets EXMKT - Delayed Quote USD

Meta Materials Inc. (MMATQ)

Compare
0.0001
-0.0999
(-99.90%)
At close: January 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 24, 20250.00010.00010.00010.00010.0001-
Jan 23, 20250.00010.00010.00010.00010.0001239
Jan 22, 20250.00010.00010.00010.00010.0001-
Jan 21, 20250.00010.00010.00010.00010.0001-
Jan 17, 20250.00010.00010.00010.00010.0001-
Jan 16, 20250.00010.00010.00010.00010.0001-
Jan 15, 20250.00010.00010.00010.00010.0001-
Jan 14, 20250.00010.00010.00010.00010.0001-
Jan 13, 20250.00010.00010.00010.00010.0001-
Jan 10, 20250.00010.00010.00010.00010.0001-
Jan 8, 20250.00010.00010.00010.00010.0001-
Jan 7, 20250.00010.00010.00010.00010.0001-
Jan 6, 20250.00010.00010.00010.00010.0001-
Jan 3, 20250.00010.00010.00010.00010.0001-
Jan 2, 20250.00010.00010.00010.00010.0001-
Dec 31, 20240.00010.00010.00010.00010.0001-
Dec 30, 20240.00010.00010.00010.00010.0001-
Dec 27, 20240.00010.00010.00010.00010.0001-
Dec 26, 20240.00010.00010.00010.00010.0001-
Dec 24, 20240.00010.00010.00010.00010.0001-
Dec 23, 20240.00010.00010.00010.00010.0001-
Dec 20, 20240.00010.00010.00010.00010.0001-
Dec 19, 20240.00010.00010.00010.00010.0001-
Dec 18, 20240.00010.00010.00010.00010.0001-
Dec 17, 20240.00010.00010.00010.00010.0001-
Dec 16, 20240.00010.00010.00010.00010.0001989
Dec 13, 20240.00000.00000.00000.00000.00001,319
Dec 12, 20240.00010.00010.00010.00010.0001-
Dec 11, 20240.00010.00010.00010.00010.0001-
Dec 10, 20240.00010.00010.00010.00010.0001-
Dec 9, 20240.00010.00010.00010.00010.0001-
Dec 6, 20240.00010.00010.00010.00010.0001-
Dec 5, 20240.00010.00010.00010.00010.00013,087
Dec 4, 20240.06100.06100.00010.00010.0001688
Dec 3, 20240.06100.06100.06100.06100.0610-
Dec 2, 20240.06100.06100.06100.06100.06101,739
Nov 29, 20240.06100.06100.06100.06100.06102,594
Nov 27, 20240.06100.06100.06100.06100.06102,042
Nov 26, 20240.06100.06100.06100.06100.06109,089
Nov 25, 20240.06100.06100.06100.06100.061010,362
Nov 22, 20240.06100.06100.06100.06100.06104,066
Nov 21, 20240.06100.06100.06100.06100.06103,407
Nov 20, 20240.06100.06100.06100.06100.06101,747
Nov 19, 20240.06100.06100.06100.06100.06102,487
Nov 18, 20240.06100.18050.06100.18050.18051,132
Nov 15, 20240.06100.06100.06100.06100.06101,129
Nov 14, 20240.06100.20000.06100.19000.19003,569
Nov 13, 20240.06100.06100.06100.06100.06104,061
Nov 12, 20240.06100.06100.06100.06100.06104,389
Nov 11, 20240.06100.06100.06100.06100.06108,721
Nov 8, 20240.06100.10000.06100.06100.06107,802
Nov 7, 20240.06100.06100.06100.06100.06106,438
Nov 6, 20240.06100.06100.06100.06100.06102,989
Nov 5, 20240.06100.10000.06100.06100.06102,737
Nov 4, 20240.06100.07100.06100.06100.06102,691
Nov 1, 20240.06100.07100.06100.07100.071019,886
Oct 31, 20240.07100.07100.07100.07100.0710549
Oct 30, 20240.07100.07550.07100.07550.07553,720
Oct 29, 20240.07100.07100.07100.07100.07103,230
Oct 28, 20240.07000.07000.07000.07000.07001,677
Oct 25, 20240.11000.11100.11000.11100.11101,643
Oct 24, 20240.11600.11600.11000.11000.11003,536
Oct 23, 20240.11600.36260.11000.11600.11604,525
Oct 22, 20240.15100.15100.11000.13050.13054,709
Oct 21, 20240.11000.11000.11000.11000.11001,087
Oct 18, 20240.15100.20000.15100.15100.15104,150
Oct 17, 20240.15100.46000.15100.15100.15105,667
Oct 16, 20240.37000.39000.22550.30000.30005,324
Oct 15, 20240.37020.45000.13100.22550.225575,785
Oct 14, 20240.37020.49990.37020.49970.499713,342
Oct 11, 20240.40000.49990.37020.37020.370218,299
Oct 10, 20240.49990.49990.37100.39000.39004,668
Oct 9, 20240.37020.40260.37000.37040.37044,876
Oct 8, 20240.37010.51050.37010.37020.370220,590
Oct 7, 20240.37020.50000.37020.40210.40217,753
Oct 4, 20240.35010.50000.35010.37010.370127,599
Oct 3, 20240.15000.44000.15000.39000.390040,823
Oct 2, 20240.35000.45000.08000.37000.370033,176
Oct 1, 20240.38000.41000.37000.38760.38762,970
Sep 30, 20240.35000.51000.35000.37000.37007,572
Sep 27, 20240.28000.43750.28000.37000.37004,845
Sep 26, 20240.37000.51000.34000.37000.370025,259
Sep 25, 20240.37000.46800.37000.44000.44006,894
Sep 24, 20240.37000.43000.37000.37000.370019,075
Sep 23, 20240.37000.50000.25000.39000.390024,268
Sep 20, 20240.37000.40000.37000.40000.40004,709
Sep 19, 20240.40880.51000.37000.40000.400014,807
Sep 18, 20240.37000.51000.37000.40010.400127,595
Sep 17, 20240.37000.39100.37000.38400.384022,807
Sep 16, 20240.37000.42000.35900.37210.37217,351
Sep 13, 20240.36000.46200.35000.37000.370026,437
Sep 12, 20240.42000.46200.37000.37000.370031,618
Sep 11, 20240.25010.55000.25010.42000.420035,501
Sep 10, 20240.42000.42000.41990.41990.419911,790
Sep 9, 20240.26500.43750.26500.42000.420010,827
Sep 6, 20240.43000.49000.41990.44000.440020,078
Sep 5, 20240.41990.49000.40000.44000.440010,867
Sep 4, 20240.45000.55000.44000.44000.440020,961
Sep 3, 20240.45000.50020.41990.45000.450024,083
Aug 30, 20240.45030.50510.45000.45000.450060,321
Aug 29, 20240.45100.50990.45030.46520.465226,084
Aug 28, 20240.46020.53000.45030.45100.451049,963
Aug 27, 20240.48020.60000.48000.49140.491483,030
Aug 26, 20240.48000.53300.47230.48670.4867143,276
Aug 23, 20240.56120.59060.49070.52820.528291,317
Aug 22, 20240.64580.66510.51500.62000.6200114,635
Aug 21, 20240.43230.85000.41000.65020.6502555,048
Aug 20, 20240.65000.65000.50010.52580.5258900,346
Aug 19, 20240.66000.67900.63000.64000.6400307,764
Aug 16, 20240.61910.69000.61000.68000.6800394,974
Aug 15, 20240.60490.74880.59620.60500.6050738,428
Aug 14, 20240.62000.62320.57000.61600.6160424,538
Aug 13, 20240.77000.82000.60730.62290.6229870,876
Aug 12, 20240.81150.85010.79980.83180.8318598,604
Aug 9, 20240.70001.23000.56000.94140.94143,134,248
Aug 8, 20242.11002.11001.99002.08002.080051,069
Aug 7, 20242.14002.14001.96001.99001.990070,036
Aug 6, 20242.10002.12001.94002.12002.120093,826
Aug 5, 20242.00002.07552.00002.01002.010066,523
Aug 2, 20242.26002.29002.00002.09002.0900206,368
Aug 1, 20242.32002.58002.27002.47002.4700164,526
Jul 31, 20242.41002.41002.25002.32002.320046,217
Jul 30, 20242.40002.40002.24002.27002.270067,232
Jul 29, 20242.53002.59292.35002.39002.390054,828
Jul 26, 20242.55002.60002.40002.48002.480066,844
Jul 25, 20242.58002.60002.40002.47002.470098,660
Jul 24, 20242.55002.66002.54002.58002.580065,170
Jul 23, 20242.54002.60262.52002.55002.550032,901
Jul 22, 20242.67002.74002.54272.59002.590073,181
Jul 19, 20242.82002.84892.53012.65002.6500153,911
Jul 18, 20242.98002.98002.81002.85002.850066,547
Jul 17, 20243.00003.06002.89002.94002.940061,269
Jul 16, 20242.95003.13002.94003.03003.030083,954
Jul 15, 20242.98003.09002.93002.95002.950089,839
Jul 12, 20242.91003.05002.85002.99002.990088,262
Jul 11, 20243.04003.07002.90002.92002.920081,623
Jul 10, 20242.98003.03002.89003.00003.000098,152
Jul 9, 20242.94003.04002.85002.98002.980092,145
Jul 8, 20243.04003.06932.86002.96002.9600117,110
Jul 5, 20243.10003.45002.91122.97002.9700578,177
Jul 3, 20243.00003.13003.00003.09003.090066,079
Jul 2, 20242.95003.02002.92002.99002.990027,055
Jul 1, 20243.00003.07002.91693.00003.000037,076
Jun 28, 20243.10003.22002.93313.01003.010071,097
Jun 27, 20243.08003.15003.03003.12003.120054,829
Jun 26, 20242.95003.09002.92013.06003.0600137,384
Jun 25, 20242.93003.04002.51002.83002.8300125,322
Jun 24, 20242.90003.02002.87002.93002.930066,463
Jun 21, 20243.08003.09922.87002.91002.9100120,597
Jun 20, 20243.03503.10002.88003.08003.080070,443
Jun 18, 20243.04003.09002.86002.96002.9600180,667
Jun 17, 20243.10003.27002.99003.05003.0500107,047
Jun 14, 20243.54003.54003.10003.14003.1400188,739
Jun 13, 20243.44003.58003.28003.33003.3300158,844
Jun 12, 20243.68003.68003.32003.32003.3200231,622
Jun 11, 20243.39003.70813.32003.62003.620096,357
Jun 10, 20243.43003.48093.35003.40003.400076,820
Jun 7, 20243.61003.61003.35003.46003.4600154,016
Jun 6, 20243.53003.96503.47203.65003.6500292,821
Jun 5, 20243.62003.62003.28183.52003.5200219,203
Jun 4, 20244.41004.41003.51003.56003.5600323,997
Jun 3, 20243.87004.37003.82004.33004.3300381,704
May 31, 20243.62004.10003.48003.93003.9300800,526
May 30, 20243.50003.63003.38403.62003.6200464,658
May 29, 20243.25003.59003.16003.42003.4200470,057
May 28, 20243.22003.35003.03003.29003.2900376,255
May 24, 20242.84003.36002.82003.26003.26001,075,918
May 23, 20243.00003.01502.72002.83002.8300773,119
May 22, 20243.08003.18002.83003.06003.06001,557,130
May 21, 20242.80004.19002.77003.30003.300041,281,323
May 20, 20242.25002.35002.20132.30002.30002,999,675
May 17, 20242.27002.27002.15002.23002.2300139,229
May 16, 20242.27002.32002.20002.28002.2800135,571
May 15, 20242.42002.45002.20002.24002.2400204,484
May 14, 20242.20002.45002.16002.45002.4500446,327
May 13, 20242.12002.41002.06002.19002.1900484,846
May 10, 20242.04002.07002.03002.05002.0500107,293
May 9, 20242.25002.27002.00002.09002.0900564,672
May 8, 20242.33002.39992.25002.27002.2700274,895
May 7, 20242.44002.50002.30002.40002.4000255,144
May 6, 20242.39002.89002.35002.44002.4400580,576
May 3, 20243.68003.72003.26003.35003.3500424,412
May 2, 20243.38003.65993.36003.60003.6000224,737
May 1, 20243.53003.55003.24003.36003.360061,063
Apr 30, 20243.49003.59993.27123.56003.5600134,487
Apr 29, 20243.10003.79003.03683.51003.5100437,177
Apr 26, 20243.01003.18002.90043.16003.160085,563
Apr 25, 20243.16003.25002.86003.01003.0100166,305
Apr 24, 20243.04003.28332.90093.20003.2000310,849
Apr 23, 20242.61003.02002.56692.93002.9300181,886
Apr 22, 20242.50002.70002.41262.69002.690071,601
Apr 19, 20242.55002.68002.40012.57002.5700160,143
Apr 18, 20242.73002.84512.56002.62002.620089,281
Apr 17, 20242.83002.84002.60002.72002.720090,706
Apr 16, 20243.00003.13992.66012.81002.8100327,322
Apr 15, 20243.09003.16002.90202.99002.990099,768
Apr 12, 20243.59003.59003.05003.07503.0750212,512
Apr 11, 20243.82003.82003.42003.58003.5800140,059
Apr 10, 20243.82003.83763.46003.70003.7000196,747
Apr 9, 20244.00004.26003.63503.90003.9000365,018
Apr 8, 20243.14004.24003.14003.90003.9000713,811
Apr 5, 20243.16003.30002.96003.11003.1100199,203
Apr 4, 20243.28003.30002.87013.08003.0800339,394
Apr 3, 20243.82003.98503.23003.53003.5300467,358
Apr 2, 20244.10004.50003.60003.95003.95001,010,134
Apr 1, 20243.22004.45003.18004.02004.02003,923,606
Mar 28, 20242.40003.08002.38093.07003.0700627,940
Mar 27, 20242.18002.38002.16002.38002.3800176,998
Mar 26, 20242.47002.49002.13002.21002.2100284,314
Mar 25, 20242.50002.83872.26002.50002.5000567,249
Mar 22, 20241.98002.48001.94002.38002.3800645,909
Mar 21, 20241.98002.02001.92281.96001.9600207,740
Mar 20, 20241.95002.01991.92001.97001.9700146,985
Mar 19, 20242.02002.03501.89001.91001.9100123,012
Mar 18, 20242.01002.05001.81002.02002.0200236,676
Mar 15, 20241.88001.94001.80001.93001.9300288,707
Mar 14, 20242.07002.14001.85001.88001.8800203,464
Mar 13, 20242.14002.19342.03002.04002.0400439,050
Mar 12, 20242.25002.25002.04002.13002.1300172,889
Mar 11, 20242.47002.48992.15002.27002.2700222,306
Mar 8, 20242.71002.74682.45002.47002.4700220,565
Mar 7, 20242.74002.79002.61002.70002.7000141,969
Mar 6, 20242.87002.91002.65002.69002.6900241,659
Mar 5, 20242.81003.19002.81002.89002.8900236,331
Mar 4, 20242.96002.96002.80002.85002.8500144,525
Mar 1, 20242.97003.00002.87012.94002.9400131,910
Feb 29, 20243.01003.01002.83002.97002.9700108,128
Feb 28, 20243.06003.12002.86152.91002.9100278,862
Feb 27, 20243.10003.20003.00003.08003.0800189,842
Feb 26, 20243.38003.50003.07003.10003.1000413,312
Feb 23, 20243.24003.38003.02003.11003.1100309,283
Feb 22, 20244.01004.12003.34003.36003.3600340,594
Feb 21, 20244.21004.33003.79004.00004.0000171,649
Feb 20, 20244.31004.78004.07094.21004.2100340,683
Feb 16, 20244.30004.75004.00574.53004.5300401,532
Feb 15, 20244.45004.47993.89004.30004.3000345,717
Feb 14, 20243.17004.42243.14534.33004.3300633,046
Feb 13, 20243.13003.33002.88103.17003.1700255,445
Feb 12, 20243.40003.52003.11003.22003.2200375,310
Feb 9, 20242.83003.87642.80003.28003.28001,105,190
Feb 8, 20242.79002.85002.64002.82002.8200276,923
Feb 7, 20242.93002.93002.68002.82002.8200192,689
Feb 6, 20242.92002.96002.68002.92502.9250230,662
Feb 5, 20243.38003.38002.95392.97002.9700209,955
Feb 2, 20243.56003.56003.36003.40003.4000164,376
Feb 1, 20243.89003.89003.34003.61003.6100381,118
Jan 31, 20244.61004.65003.75003.82003.8200478,453
Jan 30, 20245.44005.44004.86004.87004.8700201,335
Jan 29, 2024 1:100 Stock Splits
Jan 29, 20244.90005.64004.70005.51005.5100590,123

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.