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 (%)
Feb 28, 2014 0.0013 0.0013 0.0011 0.0012 0 -0.00(-7.69%)
Feb 27, 2014 0.0011 0.0013 0.0011 0.0013 59,595,932 +0.00(+18.18%)
Feb 26, 2014 0.0012 0.0014 0.0011 0.0011 24,145,548 -0.00(-15.38%)
Feb 25, 2014 0.0014 0.0014 0.0011 0.0013 16,964,240 +0.00(+8.33%)
Feb 24, 2014 0.0014 0.0014 0.0012 0.0012 16,178,466 -0.00(-14.29%)
Feb 21, 2014 0.0013 0.0014 0.0013 0.0014 0 +0.00(+0.00%)
Feb 20, 2014 0.0015 0.0015 0.0012 0.0014 16,335,875 +0.00(+0.00%)
Feb 19, 2014 0.0015 0.0015 0.0012 0.0014 3,901,694 +0.00(+16.67%)
Feb 18, 2014 0.0015 0.0015 0.0012 0.0012 18,904,584 -0.00(-20.00%)
Feb 14, 2014 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Feb 13, 2014 0.0014 0.0015 0.0012 0.0012 31,200,184 -0.00(-14.29%)
Feb 12, 2014 0.0012 0.0014 0.0012 0.0014 23,880,028 +0.00(+16.67%)
Feb 11, 2014 0.0013 0.0013 0.0011 0.0012 9,231,899 -0.00(-7.69%)
Feb 10, 2014 0.0013 0.0013 0.0011 0.0013 14,244,500 +0.00(+0.00%)
Feb 07, 2014 0.0014 0.0014 0.0011 0.0013 0 +0.00(+8.33%)
Feb 06, 2014 0.0015 0.0015 0.0012 0.0012 25,114,210 -0.00(-7.69%)
Feb 05, 2014 0.0014 0.0015 0.0012 0.0013 19,196,354 -0.00(-7.14%)
Feb 04, 2014 0.0015 0.0015 0.0013 0.0014 15,852,393 +0.00(+0.00%)
Feb 03, 2014 0.0017 0.0017 0.0013 0.0014 10,190,443 +0.00(+0.00%)
Jan 31, 2014 0.0015 0.0016 0.0013 0.0014 0 +0.00(+7.69%)
Jan 30, 2014 0.0014 0.0015 0.0012 0.0013 25,362,152 -0.00(-7.14%)
Jan 29, 2014 0.0016 0.0016 0.0013 0.0014 34,148,872 -0.00(-12.50%)
Jan 28, 2014 0.0017 0.0017 0.0014 0.0016 14,099,526 +0.00(+6.67%)
Jan 27, 2014 0.0015 0.0016 0.0015 0.0015 13,000,283 +0.00(+0.00%)
Jan 24, 2014 0.0014 0.0016 0.0014 0.0015 0 -0.00(-6.25%)
Jan 23, 2014 0.0015 0.0016 0.0014 0.0016 11,472,332 +0.00(+6.67%)
Jan 22, 2014 0.0017 0.0017 0.0015 0.0015 27,193,608 +0.00(+0.00%)
Jan 21, 2014 0.0016 0.0017 0.0015 0.0015 27,644,832 +0.00(+0.00%)
Jan 17, 2014 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Jan 16, 2014 0.0017 0.0017 0.0014 0.0016 20,653,102 +0.00(+6.67%)
Jan 15, 2014 0.0017 0.0017 0.0014 0.0015 28,053,524 -0.00(-11.76%)
Jan 14, 2014 0.0014 0.0017 0.0014 0.0017 8,768,571 +0.00(+13.33%)
Jan 13, 2014 0.0016 0.0017 0.0015 0.0015 9,653,108 -0.00(-11.76%)
Jan 10, 2014 0.0016 0.0017 0.0015 0.0017 5,382,508 +0.00(+13.33%)
Jan 09, 2014 0.0015 0.0017 0.0015 0.0015 17,235,714 +0.00(+0.00%)
Jan 08, 2014 0.0017 0.0017 0.0015 0.0015 20,278,448 -0.00(-11.76%)
Jan 07, 2014 0.0016 0.0018 0.0015 0.0017 17,193,550 +0.00(+6.25%)
Jan 06, 2014 0.0017 0.0018 0.0015 0.0016 20,615,586 +0.00(+0.00%)
Jan 03, 2014 0.0015 0.0018 0.0015 0.0016 0 +0.00(+6.67%)
Jan 02, 2014 0.0016 0.0018 0.0015 0.0015 13,192,020 -0.00(-6.25%)
Dec 31, 2013 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 30, 2013 0.0016 0.0019 0.0015 0.0016 14,955,123 -0.00(-5.88%)
Dec 27, 2013 0.0016 0.0017 0.0015 0.0017 8,436,682 +0.00(+6.25%)
Dec 26, 2013 0.0017 0.0017 0.0015 0.0016 10,102,346 -0.00(-5.88%)
Dec 24, 2013 0.0019 0.0019 0.0016 0.0017 9,881,943 +0.00(+0.00%)
Dec 23, 2013 0.0018 0.0020 0.0017 0.0017 14,433,969 -0.00(-5.56%)
Dec 20, 2013 0.0019 0.0020 0.0018 0.0018 0 -0.00(-5.26%)
Dec 19, 2013 0.0020 0.0021 0.0019 0.0019 12,199,642 -0.00(-5.00%)
Dec 18, 2013 0.0022 0.0023 0.0020 0.0020 5,629,032 -0.00(-4.76%)
Dec 17, 2013 0.0021 0.0022 0.0020 0.0021 7,314,339 +0.00(+5.00%)
Dec 16, 2013 0.0021 0.0022 0.0019 0.0020 13,447,576 -0.00(-4.76%)
Dec 13, 2013 0.0019 0.0022 0.0019 0.0021 0 +0.00(+10.53%)
Dec 12, 2013 0.0019 0.0021 0.0019 0.0019 10,683,605 -0.00(-5.00%)
Dec 11, 2013 0.0018 0.0020 0.0018 0.0020 14,855,774 +0.00(+11.11%)
Dec 10, 2013 0.0016 0.0021 0.0015 0.0018 16,946,562 +0.00(+12.50%)
Dec 09, 2013 0.0015 0.0016 0.0014 0.0016 4,369,741 +0.00(+6.67%)
Dec 06, 2013 0.0016 0.0017 0.0015 0.0015 8,391,173 -0.00(-6.25%)
Dec 05, 2013 0.0018 0.0018 0.0015 0.0016 10,289,771 -0.00(-11.11%)
Dec 04, 2013 0.0017 0.0018 0.0015 0.0018 7,495,594 +0.00(+0.00%)
Dec 03, 2013 0.0019 0.0019 0.0016 0.0018 4,108,880 +0.00(+0.00%)
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.