Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mphase Technologies Inc (OP: XDSL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0358 0.0380 0.0330 0.0366 123,700 +0.00(+4.57%)
Oct 29, 2020 0.0365 0.0388 0.0345 0.0350 344,868 -0.00(-9.79%)
Oct 28, 2020 0.0388 0.0388 0.0366 0.0388 51,331 +0.00(+0.00%)
Oct 27, 2020 0.0390 0.0399 0.0367 0.0388 54,433 +0.00(+4.58%)
Oct 26, 2020 0.0407 0.0407 0.0371 0.0371 174,450 -0.00(-2.62%)
Oct 23, 2020 0.0370 0.0395 0.0362 0.0381 72,300 -0.00(-4.51%)
Oct 22, 2020 0.0378 0.0414 0.0350 0.0399 567,254 +0.01(+16.33%)
Oct 21, 2020 0.0332 0.0380 0.0326 0.0343 321,614 +0.00(+1.48%)
Oct 20, 2020 0.0374 0.0395 0.0337 0.0338 128,058 -0.00(-2.87%)
Oct 19, 2020 0.0360 0.0404 0.0348 0.0348 240,912 -0.00(-3.33%)
Oct 16, 2020 0.0365 0.0378 0.0343 0.0360 83,300 -0.00(-5.01%)
Oct 15, 2020 0.0377 0.0379 0.0341 0.0379 375,787 -0.00(-0.26%)
Oct 14, 2020 0.0374 0.0380 0.0334 0.0380 445,711 +0.00(+9.51%)
Oct 13, 2020 0.0330 0.0350 0.0320 0.0347 154,047 -0.00(-2.25%)
Oct 12, 2020 0.0336 0.0355 0.0327 0.0355 27,554 +0.00(+3.50%)
Oct 09, 2020 0.0374 0.0374 0.0340 0.0343 33,000 -0.00(-8.29%)
Oct 08, 2020 0.0387 0.0387 0.0335 0.0374 129,282 +0.00(+1.63%)
Oct 07, 2020 0.0361 0.0368 0.0335 0.0368 224,747 -0.00(-4.42%)
Oct 06, 2020 0.0399 0.0399 0.0358 0.0385 402,429 -0.00(-3.75%)
Oct 05, 2020 0.0391 0.0400 0.0360 0.0400 322,543 +0.00(+2.30%)
Oct 02, 2020 0.0380 0.0391 0.0347 0.0391 548,400 +0.00(+2.89%)
Oct 01, 2020 0.0327 0.0380 0.0327 0.0380 94,992 +0.00(+0.53%)
Sep 30, 2020 0.0390 0.0390 0.0375 0.0378 211,497 -0.00(-2.33%)
Sep 29, 2020 0.0393 0.0400 0.0375 0.0387 753,876 -0.00(-2.76%)
Sep 28, 2020 0.0380 0.0400 0.0380 0.0398 33,554 +0.00(+4.74%)
Sep 25, 2020 0.0360 0.0405 0.0360 0.0380 79,900 -0.00(-5.00%)
Sep 24, 2020 0.0341 0.0400 0.0338 0.0400 96,214 +0.00(+0.50%)
Sep 23, 2020 0.0398 0.0398 0.0327 0.0398 54,502 +0.00(+5.29%)
Sep 22, 2020 0.0370 0.0398 0.0353 0.0378 137,478 -0.00(-0.53%)
Sep 21, 2020 0.0350 0.0400 0.0350 0.0380 144,913 -0.00(-4.76%)
Sep 18, 2020 0.0380 0.0399 0.0375 0.0399 75,000 +0.00(+5.56%)
Sep 17, 2020 0.0400 0.0400 0.0370 0.0378 71,312 -0.00(-2.58%)
Sep 16, 2020 0.0409 0.0409 0.0355 0.0388 714,760 +0.00(+0.52%)
Sep 15, 2020 0.0366 0.0397 0.0350 0.0386 365,574 +0.00(+1.05%)
Sep 14, 2020 0.0495 0.0495 0.0382 0.0382 405,617 -0.00(-3.78%)
Sep 11, 2020 0.0398 0.0570 0.0365 0.0397 3,363,800 +0.00(+7.88%)
Sep 10, 2020 0.0400 0.0400 0.0340 0.0368 238,759 -0.00(-0.27%)
Sep 09, 2020 0.0394 0.0394 0.0350 0.0369 78,755 +0.00(+2.50%)
Sep 08, 2020 0.0331 0.0396 0.0331 0.0360 312,400 -0.00(-6.49%)
Sep 04, 2020 0.0377 0.0385 0.0326 0.0385 288,600 -0.00(-3.75%)
Sep 03, 2020 0.0380 0.0435 0.0360 0.0400 302,920 -0.00(-7.62%)
Sep 02, 2020 0.0358 0.0469 0.0326 0.0433 1,751,755 +0.01(+27.35%)
Sep 01, 2020 0.0350 0.0353 0.0335 0.0340 320,949 +0.00(+0.00%)
Aug 31, 2020 0.0337 0.0362 0.0337 0.0340 287,141 +0.00(+1.19%)
Aug 28, 2020 0.0400 0.0400 0.0336 0.0336 149,800 -0.00(-10.40%)
Aug 27, 2020 0.0350 0.0375 0.0332 0.0375 790,877 +0.00(+0.00%)
Aug 26, 2020 0.0380 0.0380 0.0345 0.0375 289,865 +0.00(+1.35%)
Aug 25, 2020 0.0390 0.0400 0.0330 0.0370 1,060,978 +0.00(+0.00%)
Aug 24, 2020 0.0331 0.0370 0.0311 0.0370 772,281 +0.00(+11.78%)
Aug 21, 2020 0.0315 0.0354 0.0310 0.0331 531,800 +0.00(+3.44%)
Aug 20, 2020 0.0379 0.0379 0.0313 0.0320 660,570 -0.00(-3.90%)
Aug 19, 2020 0.0320 0.0430 0.0310 0.0333 1,207,860 +0.00(+2.46%)
Aug 18, 2020 0.0338 0.0390 0.0315 0.0325 1,213,716 -0.00(-3.85%)
Aug 17, 2020 0.0348 0.0348 0.0310 0.0338 261,185 -0.00(-2.87%)
Aug 14, 2020 0.0349 0.0379 0.0300 0.0348 1,716,200 +0.00(+8.41%)
Aug 13, 2020 0.0300 0.0379 0.0300 0.0321 404,587 -0.01(-18.94%)
Aug 12, 2020 0.0383 0.0435 0.0320 0.0396 1,812,135 +0.00(+4.21%)
Aug 11, 2020 0.0356 0.0560 0.0356 0.0380 5,046,424 +0.00(+0.00%)
Aug 10, 2020 0.0355 0.0389 0.0330 0.0380 1,111,100 +0.00(+11.76%)
Aug 07, 2020 0.0276 0.0395 0.0276 0.0340 1,807,100 -0.01(-15.00%)
Aug 06, 2020 0.0368 0.0448 0.0320 0.0400 1,033,141 +0.00(+8.70%)
Aug 05, 2020 0.0400 0.0400 0.0319 0.0368 1,277,243 +0.00(+5.14%)
Aug 04, 2020 0.0311 0.0400 0.0280 0.0350 2,037,673 +0.01(+16.67%)
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.