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 26, 2021 0.2911 0.3000 0.2500 0.2725 254,200 -0.02(-6.33%)
Feb 25, 2021 0.3201 0.3480 0.2701 0.2909 402,576 -0.03(-9.09%)
Feb 24, 2021 0.3320 0.3500 0.3000 0.3200 266,827 -0.01(-3.61%)
Feb 23, 2021 0.3900 0.4000 0.3100 0.3320 131,843 -0.04(-10.03%)
Feb 22, 2021 0.3800 0.4100 0.3690 0.3690 323,170 -0.01(-2.89%)
Feb 19, 2021 0.4001 0.4200 0.3676 0.3800 620,300 -0.02(-3.80%)
Feb 18, 2021 0.3970 0.4500 0.3510 0.3950 257,386 +0.02(+5.33%)
Feb 17, 2021 0.3750 0.3900 0.2920 0.3750 463,983 -0.01(-3.35%)
Feb 16, 2021 0.3801 0.4015 0.3505 0.3880 261,810 +0.02(+4.86%)
Feb 12, 2021 0.3500 0.4000 0.3301 0.3700 391,500 -0.02(-5.13%)
Feb 11, 2021 0.3701 0.4195 0.3240 0.3900 785,034 -0.04(-9.11%)
Feb 10, 2021 0.4800 0.5150 0.3100 0.4291 1,336,941 -0.02(-4.67%)
Feb 09, 2021 0.2900 0.5000 0.2900 0.4501 2,576,138 +0.18(+66.70%)
Feb 08, 2021 0.1950 0.2740 0.1907 0.2700 1,931,809 +0.08(+41.88%)
Feb 05, 2021 0.1987 0.1989 0.1755 0.1903 309,400 +0.00(+0.16%)
Feb 04, 2021 0.1850 0.2000 0.1510 0.1900 546,389 +0.01(+3.26%)
Feb 03, 2021 0.1120 0.2199 0.1100 0.1840 2,515,872 +0.07(+64.29%)
Feb 02, 2021 0.1200 0.1200 0.1065 0.1120 222,990 -0.00(-4.19%)
Feb 01, 2021 0.1125 0.1200 0.1060 0.1169 410,233 +0.00(+3.91%)
Jan 29, 2021 0.1150 0.1200 0.1050 0.1125 252,800 -0.00(-3.43%)
Jan 28, 2021 0.1200 0.1200 0.1100 0.1165 296,352 -0.00(-2.92%)
Jan 27, 2021 0.1060 0.1290 0.1000 0.1200 896,874 +0.00(+2.56%)
Jan 26, 2021 0.1550 0.1550 0.1023 0.1170 2,569,162 -0.00(-2.50%)
Jan 25, 2021 0.1320 0.1350 0.1010 0.1200 1,692,475 -0.01(-10.38%)
Jan 22, 2021 0.1450 0.1470 0.1250 0.1339 875,000 -0.01(-4.36%)
Jan 21, 2021 0.1500 0.1535 0.1350 0.1400 1,154,127 -0.01(-5.41%)
Jan 20, 2021 0.1410 0.1590 0.1410 0.1480 3,038,098 +0.02(+11.70%)
Jan 19, 2021 0.1320 0.1350 0.1275 0.1325 192,223 +0.00(+0.38%)
Jan 15, 2021 0.1300 0.1350 0.1300 0.1320 267,100 +0.00(+1.54%)
Jan 14, 2021 0.1368 0.1368 0.1250 0.1300 253,722 -0.01(-3.70%)
Jan 13, 2021 0.1320 0.1368 0.1225 0.1350 1,072,340 +0.01(+3.85%)
Jan 12, 2021 0.1050 0.1325 0.1000 0.1300 693,881 +0.02(+18.18%)
Jan 11, 2021 0.1357 0.1357 0.1050 0.1100 635,312 -0.00(-1.79%)
Jan 08, 2021 0.1147 0.1200 0.0900 0.1120 738,600 +0.00(+0.81%)
Jan 07, 2021 0.1200 0.1200 0.0620 0.1111 1,472,746 +0.01(+15.49%)
Jan 06, 2021 0.0689 0.1410 0.0605 0.0962 8,442,537 +0.05(+105.56%)
Jan 05, 2021 0.0450 0.0500 0.0420 0.0468 730,919 +0.01(+20.00%)
Jan 04, 2021 0.0556 0.0556 0.0360 0.0390 1,112,953 -0.01(-18.75%)
Dec 31, 2020 0.0480 0.0480 0.0480 217,410 +0.00(+2.35%)
Dec 30, 2020 0.0450 0.0475 0.0450 0.0469 217,410 +0.00(+3.99%)
Dec 29, 2020 0.0460 0.0490 0.0450 0.0451 324,328 -0.00(-5.85%)
Dec 28, 2020 0.0470 0.0492 0.0450 0.0479 40,700 +0.00(+6.21%)
Dec 24, 2020 0.0480 0.0488 0.0451 0.0451 16,200 -0.00(-7.96%)
Dec 23, 2020 0.0491 0.0500 0.0480 0.0490 144,270 +0.00(+2.08%)
Dec 22, 2020 0.0450 0.0515 0.0450 0.0480 112,372 +0.00(+1.05%)
Dec 21, 2020 0.0499 0.0500 0.0450 0.0475 13,619 -0.00(-0.84%)
Dec 18, 2020 0.0586 0.0586 0.0406 0.0479 172,000 -0.00(-0.21%)
Dec 17, 2020 0.0375 0.0480 0.0375 0.0480 282,701 +0.01(+23.71%)
Dec 16, 2020 0.0400 0.0400 0.0370 0.0388 201,495 +0.00(+2.92%)
Dec 15, 2020 0.0398 0.0400 0.0370 0.0377 102,528 -0.00(-0.79%)
Dec 14, 2020 0.0400 0.0500 0.0350 0.0380 932,039 -0.01(-21.00%)
Dec 11, 2020 0.0460 0.0590 0.0451 0.0481 176,300 +0.00(+5.25%)
Dec 10, 2020 0.0515 0.0518 0.0457 0.0457 436,981 -0.01(-10.39%)
Dec 09, 2020 0.0400 0.0520 0.0400 0.0510 122,647 +0.00(+4.08%)
Dec 08, 2020 0.0510 0.0525 0.0490 0.0490 821,948 -0.00(-5.77%)
Dec 07, 2020 0.0472 0.0540 0.0472 0.0520 311,455 -0.00(-0.95%)
Dec 04, 2020 0.0590 0.0590 0.0491 0.0525 266,600 -0.00(-3.67%)
Dec 03, 2020 0.0537 0.0545 0.0488 0.0545 662,053 +0.00(+2.83%)
Dec 02, 2020 0.0535 0.0540 0.0476 0.0530 86,843 -0.00(-1.85%)
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.