OTC Markets EXMKT - Delayed Quote USD

Meta Materials Inc. (MMATQ)

0.0000
0.0000
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.00000.00000.00000.00000.0000-
May 8, 20250.00000.00000.00000.00000.0000-
May 7, 20250.00000.00000.00000.00000.0000-
May 6, 20250.00000.00000.00000.00000.0000-
May 5, 20250.00000.00000.00000.00000.0000-
May 2, 20250.00000.00000.00000.00000.0000-
May 1, 20250.00000.00000.00000.00000.0000-
Apr 30, 20250.00000.00000.00000.00000.0000-
Apr 29, 20250.00000.00000.00000.00000.0000-
Apr 28, 20250.00000.00000.00000.00000.0000-
Apr 25, 20250.00000.00000.00000.00000.0000-
Apr 24, 20250.00000.00000.00000.00000.0000-
Apr 23, 20250.00000.00000.00000.00000.0000-
Apr 22, 20250.00000.00000.00000.00000.0000-
Apr 21, 20250.00000.00000.00000.00000.0000-
Apr 17, 20250.00000.00000.00000.00000.0000-
Apr 16, 20250.00000.00000.00000.00000.0000-
Apr 15, 20250.00000.00000.00000.00000.0000-
Apr 14, 20250.00000.00000.00000.00000.0000-
Apr 11, 20250.00000.00000.00000.00000.0000-
Apr 10, 20250.00000.00000.00000.00000.0000-
Apr 9, 20250.00000.00000.00000.00000.00001,159
Apr 8, 20250.00010.00010.00010.00010.0001831
Apr 7, 20250.00010.00010.00010.00010.0001-
Apr 4, 20250.00010.00010.00010.00010.0001-
Apr 3, 20250.00010.00010.00010.00010.0001-
Apr 2, 20250.00010.00010.00010.00010.0001-
Apr 1, 20250.00010.00010.00010.00010.0001-
Mar 31, 20250.00010.00010.00010.00010.0001-
Mar 28, 20250.00010.00010.00010.00010.0001-
Mar 27, 20250.00010.00010.00010.00010.0001-
Mar 26, 20250.00010.00010.00010.00010.0001182
Mar 25, 20250.00010.00010.00010.00010.0001-
Mar 24, 20250.00010.00010.00010.00010.0001-
Mar 21, 20250.00010.00010.00010.00010.0001-
Mar 20, 20250.00010.00010.00010.00010.0001-
Mar 19, 20250.00010.00010.00010.00010.0001-
Mar 18, 20250.00010.00010.00010.00010.0001-
Mar 17, 20250.00010.00010.00010.00010.0001-
Mar 14, 20250.00010.00010.00010.00010.0001-
Mar 13, 20250.00010.00010.00010.00010.0001-
Mar 12, 20250.00010.00010.00010.00010.0001-
Mar 11, 20250.00010.00010.00010.00010.0001-
Mar 10, 20250.00010.00010.00010.00010.0001-
Mar 7, 20250.00010.00010.00010.00010.0001303
Mar 6, 20250.00010.00010.00010.00010.0001-
Mar 5, 20250.00010.00010.00010.00010.0001-
Mar 4, 20250.00010.00010.00010.00010.0001-
Mar 3, 20250.00010.00010.00010.00010.0001-
Feb 28, 20250.00010.00010.00010.00010.0001-
Feb 27, 20250.00010.00010.00010.00010.0001-
Feb 26, 20250.00010.00010.00010.00010.0001-
Feb 25, 20250.00010.00010.00010.00010.0001-
Feb 24, 20250.00010.00010.00010.00010.0001-
Feb 21, 20250.00010.00010.00010.00010.0001-
Feb 20, 20250.00010.00010.00010.00010.0001-
Feb 19, 20250.00010.00010.00010.00010.0001-
Feb 18, 20250.00010.00010.00010.00010.0001-
Feb 14, 20250.00010.00010.00010.00010.0001-
Feb 13, 20250.00010.00010.00010.00010.0001-
Feb 12, 20250.00010.00010.00010.00010.0001-
Feb 11, 20250.00010.00010.00010.00010.0001-
Feb 10, 20250.00010.00010.00010.00010.0001-
Feb 7, 20250.00010.00010.00010.00010.0001-
Feb 6, 20250.00010.00010.00010.00010.0001-
Feb 5, 20250.00010.00010.00010.00010.0001-
Feb 4, 20250.00010.00010.00010.00010.0001-
Feb 3, 20250.00010.00010.00010.00010.0001696
Jan 31, 20250.00010.00010.00010.00010.0001-
Jan 30, 20250.00010.00010.00010.00010.0001-
Jan 29, 20250.00010.00010.00010.00010.0001-
Jan 28, 20250.00010.00010.00010.00010.0001-
Jan 27, 20250.00010.00010.00010.00010.0001-
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

Related Tickers

OPTX Syntec Optics Holdings, Inc.
1.4400
-2.70%
 
HOLOW MicroCloud Hologram Inc.
0.0724
-3.47%
 
KOPN Kopin Corporation
1.4300
+0.70%
 
HOLO MicroCloud Hologram Inc.
7.60
-2.06%
 
KULR KULR Technology Group, Inc.
1.3600
+1.49%
 
OUST Ouster, Inc.
10.62
+22.77%