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: 1:50 PM EDT, Jun 11, 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 (%)
Nov 29, 2013 0.0018 0.0019 0.0016 0.0017 4,780,991 +0.00(+0.00%)
Nov 27, 2013 0.0017 0.0019 0.0017 0.0017 7,006,926 +0.00(+0.00%)
Nov 26, 2013 0.0018 0.0019 0.0017 0.0017 2,048,400 +0.00(+0.00%)
Nov 25, 2013 0.0017 0.0019 0.0016 0.0017 1,258,008 +0.00(+6.25%)
Nov 22, 2013 0.0017 0.0017 0.0016 0.0016 4,712,600 -0.00(-5.88%)
Nov 21, 2013 0.0016 0.0019 0.0015 0.0017 12,046,096 +0.00(+13.33%)
Nov 20, 2013 0.0016 0.0018 0.0015 0.0015 8,705,150 -0.00(-16.67%)
Nov 19, 2013 0.0018 0.0019 0.0015 0.0018 27,659,072 +0.00(+0.00%)
Nov 18, 2013 0.0018 0.0018 0.0017 0.0018 6,792,862 +0.00(+5.88%)
Nov 15, 2013 0.0018 0.0019 0.0017 0.0017 4,135,748 -0.00(-5.56%)
Nov 14, 2013 0.0019 0.0019 0.0017 0.0018 4,801,900 -0.00(-5.26%)
Nov 13, 2013 0.0019 0.0019 0.0017 0.0019 5,224,203 +0.00(+5.56%)
Nov 12, 2013 0.0018 0.0022 0.0018 0.0018 1,361,798 +0.00(+5.88%)
Nov 11, 2013 0.0018 0.0019 0.0017 0.0017 7,619,219 -0.00(-10.53%)
Nov 08, 2013 0.0020 0.0021 0.0018 0.0019 14,755,816 -0.00(-5.00%)
Nov 07, 2013 0.0021 0.0021 0.0019 0.0020 2,619,008 +0.00(+5.26%)
Nov 06, 2013 0.0024 0.0024 0.0019 0.0019 16,740,783 -0.00(-13.64%)
Nov 05, 2013 0.0019 0.0022 0.0019 0.0022 29,923,090 +0.00(+22.22%)
Nov 04, 2013 0.0018 0.0021 0.0017 0.0018 17,650,032 +0.00(+5.88%)
Nov 01, 2013 0.0020 0.0020 0.0017 0.0017 15,925,037 -0.00(-5.56%)
Oct 31, 2013 0.0021 0.0021 0.0018 0.0018 19,074,198 -0.00(-14.29%)
Oct 30, 2013 0.0019 0.0022 0.0017 0.0021 43,740,864 +0.00(+23.53%)
Oct 29, 2013 0.0015 0.0017 0.0014 0.0017 36,845,080 +0.00(+30.77%)
Oct 28, 2013 0.0013 0.0014 0.0013 0.0013 2,265,500 +0.00(+0.00%)
Oct 25, 2013 0.0013 0.0014 0.0013 0.0013 7,472,000 +0.00(+0.00%)
Oct 24, 2013 0.0015 0.0015 0.0012 0.0013 24,952,512 +0.00(+18.18%)
Oct 23, 2013 0.0012 0.0012 0.0011 0.0011 3,064,075 +0.00(+0.00%)
Oct 22, 2013 0.0011 0.0012 0.0011 0.0011 2,627,088 -0.00(-8.33%)
Oct 21, 2013 0.0012 0.0012 0.0011 0.0012 3,203,460 +0.00(+0.00%)
Oct 18, 2013 0.0012 0.0012 0.0011 0.0012 3,244,800 +0.00(+0.00%)
Oct 17, 2013 0.0011 0.0013 0.0011 0.0012 4,948,850 +0.00(+9.09%)
Oct 16, 2013 0.0011 0.0013 0.0011 0.0011 2,873,427 +0.00(+0.00%)
Oct 15, 2013 0.0011 0.0012 0.0011 0.0011 4,220,000 +0.00(+0.00%)
Oct 14, 2013 0.0012 0.0012 0.0011 0.0011 2,915,237 -0.00(-8.33%)
Oct 11, 2013 0.0012 0.0013 0.0011 0.0012 3,510,340 +0.00(+9.09%)
Oct 10, 2013 0.0011 0.0012 0.0010 0.0011 3,728,264 +0.00(+0.00%)
Oct 09, 2013 0.0011 0.0012 0.0010 0.0011 6,941,835 +0.00(+10.00%)
Oct 08, 2013 0.0011 0.0013 0.0010 0.0010 41,023,072 -0.00(-16.67%)
Oct 07, 2013 0.0012 0.0014 0.0011 0.0012 6,012,399 +0.00(+0.00%)
Oct 04, 2013 0.0012 0.0014 0.0012 0.0012 4,589,426 -0.00(-7.69%)
Oct 03, 2013 0.0017 0.0017 0.0013 0.0013 7,715,800 -0.00(-13.33%)
Oct 02, 2013 0.0016 0.0016 0.0013 0.0015 6,500,800 +0.00(+0.00%)
Oct 01, 2013 0.0014 0.0017 0.0013 0.0015 6,182,999 +0.00(+7.14%)
Sep 30, 2013 0.0015 0.0016 0.0014 0.0014 7,958,116 -0.00(-12.50%)
Sep 27, 2013 0.0017 0.0017 0.0016 0.0016 2,349,383 +0.00(+0.00%)
Sep 26, 2013 0.0017 0.0017 0.0016 0.0016 2,292,412 -0.00(-5.88%)
Sep 25, 2013 0.0017 0.0018 0.0016 0.0017 4,202,335 +0.00(+0.00%)
Sep 24, 2013 0.0017 0.0018 0.0016 0.0017 11,429,983 +0.00(+6.25%)
Sep 23, 2013 0.0022 0.0023 0.0016 0.0016 11,907,099 -0.00(-11.11%)
Sep 20, 2013 0.0015 0.0018 0.0014 0.0018 17,096,520 +0.00(+20.00%)
Sep 19, 2013 0.0013 0.0015 0.0013 0.0015 25,748,886 +0.00(+25.00%)
Sep 18, 2013 0.0010 0.0013 0.0009 0.0012 19,102,248 +0.00(+33.33%)
Sep 17, 2013 0.0010 0.0012 0.0008 0.0009 13,822,400 -0.00(-10.00%)
Sep 16, 2013 0.0009 0.0010 0.0008 0.0010 4,688,463 +0.00(+11.11%)
Sep 13, 2013 0.0008 0.0010 0.0008 0.0009 3,258,985 +0.00(+0.00%)
Sep 12, 2013 0.0008 0.0010 0.0008 0.0009 7,151,304 +0.00(+12.50%)
Sep 11, 2013 0.0008 0.0009 0.0007 0.0008 12,533,550 -0.00(-11.11%)
Sep 10, 2013 0.0009 0.0010 0.0008 0.0009 7,677,959 +0.00(+0.00%)
Sep 09, 2013 0.0010 0.0010 0.0007 0.0009 47,978,352 -0.00(-10.00%)
Sep 06, 2013 0.0010 0.0011 0.0009 0.0010 35,609,744 +0.00(+0.00%)
Sep 05, 2013 0.0011 0.0011 0.0009 0.0010 3,993,899 -0.00(-9.09%)
Sep 04, 2013 0.0010 0.0011 0.0009 0.0011 27,371,620 +0.00(+22.22%)
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.