Media Technologies Inc. (MDTC)
OTCMKTS
· Delayed Price · Currency is USD
0.1253
-0.0247 (-16.47%)
At close: Apr 14, 2025
Media Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.07 | 0.15 | 0.07 | 0.15 | 0.15 | 19.71% | 650 |
| Apr 14, 2025 | 0.05 | 0.13 | 0.05 | 0.13 | 0.13 | -16.47% | 2,650 |
| Apr 11, 2025 | 0.10 | 0.15 | 0.05 | 0.15 | 0.15 | 19.71% | 37,350 |
| Apr 4, 2025 | 0.06 | 0.13 | 0.06 | 0.13 | 0.13 | -12.68% | 1,650 |
| Apr 3, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 1.63% | 29,503 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.37% | 9,540 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.09% | 5,550 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.92% | 5,200 |
| Mar 10, 2025 | 0.18 | 0.19 | 0.13 | 0.19 | 0.19 | -11.29% | 42,240 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Mar 6, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 6.33% | 3,662 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.25% | 650 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -2.91% | 2,677 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.32% | 1,348 |
| Feb 20, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 11,400 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | 2.28% | 29,458 |
| Feb 18, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 1,150 |
| Feb 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 2,724 |
| Feb 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.45% | 1,050 |
| Feb 11, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.72% | 12,270 |
| Feb 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 434 |
| Feb 7, 2025 | 0.24 | 0.27 | 0.22 | 0.23 | 0.23 | -4.17% | 8,100 |
| Feb 6, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -7.69% | 29,890 |
| Feb 5, 2025 | 0.32 | 0.32 | 0.24 | 0.26 | 0.26 | -17.43% | 43,200 |
| Feb 4, 2025 | 0.17 | 0.40 | 0.17 | 0.31 | 0.31 | 57.45% | 161,363 |
| Feb 3, 2025 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 12.68% | 5,120 |
| Jan 31, 2025 | 0.14 | 0.18 | 0.13 | 0.18 | 0.18 | 18.41% | 36,806 |
| Jan 30, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | - | 1,500 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.62% | 150 |
| Jan 28, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 23.21% | 4,100 |
| Jan 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.00% | 200 |
| Jan 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 20,000 |
| Jan 22, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -15.25% | 16,150 |
| Jan 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.64% | 400 |
| Jan 16, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -11.29% | 12,824 |
| Jan 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.04% | 1,200 |
| Jan 14, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 18.21% | 1,150 |
| Jan 10, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -5.36% | 11,400 |
| Jan 8, 2025 | 0.08 | 0.14 | 0.08 | 0.11 | 0.11 | 1.91% | 35,850 |
| Jan 7, 2025 | 0.07 | 0.18 | 0.07 | 0.11 | 0.11 | 83.17% | 298,410 |
| Jan 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,978 |
| Dec 31, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Dec 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Dec 5, 2024 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 46.34% | 3,300 |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.00% | 1,000 |
| Nov 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Nov 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.19% | 2,020 |
| Nov 18, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.37% | 600 |
| Nov 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.67% | 200 |
| Nov 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.67% | 2,000 |