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 (%)
Nov 30, 2020 0.0580 0.0600 0.0500 0.0533 376,113 -0.00(-3.09%)
Nov 27, 2020 0.0570 0.0570 0.0476 0.0550 873,900 +0.01(+10.22%)
Nov 25, 2020 0.0455 0.0540 0.0452 0.0499 339,700 +0.00(+7.31%)
Nov 24, 2020 0.0421 0.0485 0.0421 0.0465 72,233 +0.00(+1.97%)
Nov 23, 2020 0.0409 0.0485 0.0409 0.0456 188,809 +0.00(+1.33%)
Nov 20, 2020 0.0460 0.0500 0.0408 0.0450 381,000 +0.00(+10.57%)
Nov 19, 2020 0.0465 0.0465 0.0407 0.0407 38,271 +0.00(+0.00%)
Nov 18, 2020 0.0372 0.0460 0.0372 0.0407 371,590 +0.01(+19.71%)
Nov 17, 2020 0.0470 0.0470 0.0340 0.0340 299,218 -0.01(-17.07%)
Nov 16, 2020 0.0441 0.0500 0.0400 0.0410 125,504 +0.00(+2.24%)
Nov 13, 2020 0.0340 0.0500 0.0340 0.0401 657,900 +0.00(+8.38%)
Nov 12, 2020 0.0375 0.0400 0.0370 0.0370 273,865 +0.00(+2.21%)
Nov 11, 2020 0.0384 0.0384 0.0341 0.0362 53,489 -0.00(-7.89%)
Nov 10, 2020 0.0370 0.0400 0.0341 0.0393 116,222 +0.00(+4.80%)
Nov 09, 2020 0.0371 0.0400 0.0360 0.0375 69,160 +0.00(+9.97%)
Nov 06, 2020 0.0341 0.0341 0.0336 0.0341 93,200 +0.00(+0.00%)
Nov 05, 2020 0.0341 0.0349 0.0340 0.0341 120,062 -0.00(-5.54%)
Nov 04, 2020 0.0369 0.0371 0.0356 0.0361 17,268 +0.00(+0.00%)
Nov 03, 2020 0.0395 0.0395 0.0361 0.0361 46,875 -0.00(-3.99%)
Nov 02, 2020 0.0331 0.0395 0.0331 0.0376 202,822 +0.00(+2.73%)
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%)
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.