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

Mphase Technologies Inc (OP: XDSL )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
May 31, 2013 0.0025 0.0027 0.0024 0.0025 4,298,526 +0.00(+0.00%)
May 30, 2013 0.0025 0.0028 0.0025 0.0025 87,500 +0.00(+0.00%)
May 29, 2013 0.0026 0.0028 0.0025 0.0025 4,185,004 +0.00(+0.00%)
May 28, 2013 0.0025 0.0027 0.0025 0.0025 2,660,463 +0.00(+0.00%)
May 24, 2013 0.0025 0.0027 0.0025 0.0025 1,592,711 -0.00(-3.85%)
May 23, 2013 0.0025 0.0026 0.0025 0.0026 190,200 +0.00(+0.00%)
May 22, 2013 0.0027 0.0027 0.0025 0.0026 963,975 -0.00(-3.70%)
May 21, 2013 0.0028 0.0029 0.0025 0.0027 4,696,498 -0.00(-3.57%)
May 20, 2013 0.0028 0.0029 0.0026 0.0028 2,574,838 +0.00(+0.00%)
May 17, 2013 0.0028 0.0028 0.0025 0.0028 1,540,673 +0.00(+3.70%)
May 16, 2013 0.0028 0.0028 0.0027 0.0027 359,500 -0.00(-3.57%)
May 15, 2013 0.0028 0.0028 0.0026 0.0028 1,185,522 +0.00(+16.67%)
May 13, 2013 0.0028 0.0028 0.0024 0.0024 6,598,845 +0.00(+0.00%)
May 10, 2013 0.0026 0.0029 0.0024 0.0024 11,893,936 -0.00(-4.00%)
May 09, 2013 0.0028 0.0041 0.0025 0.0025 7,184,987 -0.00(-3.85%)
May 08, 2013 0.0027 0.0028 0.0025 0.0026 3,882,150 -0.00(-3.70%)
May 07, 2013 0.0028 0.0029 0.0026 0.0027 41,443,596 +0.00(+0.00%)
May 06, 2013 0.0026 0.0030 0.0026 0.0027 3,840,630 +0.00(+3.85%)
May 03, 2013 0.0025 0.0028 0.0026 0.0026 4,993,474 -0.00(-7.14%)
May 02, 2013 0.0030 0.0030 0.0025 0.0028 3,497,000 +0.00(+12.00%)
May 01, 2013 0.0028 0.0028 0.0025 0.0025 5,715,702 -0.00(-10.71%)
Apr 30, 2013 0.0029 0.0030 0.0028 0.0028 3,502,236 +0.00(+0.00%)
Apr 29, 2013 0.0030 0.0030 0.0027 0.0028 3,552,105 -0.00(-6.67%)
Apr 26, 2013 0.0031 0.0030 0.0027 0.0030 3,563,881 +0.00(+11.11%)
Apr 25, 2013 0.0030 0.0033 0.0027 0.0027 5,397,069 -0.00(-6.90%)
Apr 24, 2013 0.0031 0.0031 0.0029 0.0029 3,220,931 -0.00(-6.45%)
Apr 23, 2013 0.0025 0.0032 0.0025 0.0031 3,752,064 +0.00(+29.17%)
Apr 22, 2013 0.0030 0.0031 0.0022 0.0024 2,705,480 +0.00(+0.00%)
Apr 19, 2013 0.0029 0.0029 0.0018 0.0024 8,043,230 -0.00(-14.29%)
Apr 18, 2013 0.0031 0.0031 0.0027 0.0028 3,144,676 -0.00(-6.67%)
Apr 17, 2013 0.0031 0.0031 0.0030 0.0030 3,802,448 -0.00(-3.23%)
Apr 16, 2013 0.0032 0.0033 0.0030 0.0031 4,933,519 +0.00(+0.00%)
Apr 15, 2013 0.0033 0.0033 0.0031 0.0031 5,996,103 -0.00(-11.43%)
Apr 12, 2013 0.0036 0.0036 0.0033 0.0035 5,814,720 -0.00(-2.78%)
Apr 11, 2013 0.0035 0.0036 0.0032 0.0036 2,979,596 +0.00(+2.86%)
Apr 10, 2013 0.0033 0.0035 0.0032 0.0035 1,662,285 +0.00(+9.37%)
Apr 09, 2013 0.0034 0.0037 0.0032 0.0032 6,136,450 -0.00(-5.88%)
Apr 08, 2013 0.0035 0.0035 0.0034 0.0034 1,536,949 +0.00(+3.03%)
Apr 05, 2013 0.0035 0.0035 0.0033 0.0033 1,281,026 +0.00(+3.12%)
Apr 04, 2013 0.0033 0.0035 0.0032 0.0032 13,218,371 +0.00(+0.00%)
Apr 03, 2013 0.0035 0.0036 0.0032 0.0032 4,124,531 -0.00(-8.57%)
Apr 02, 2013 0.0038 0.0038 0.0035 0.0035 4,481,217 +0.00(+0.00%)
Apr 01, 2013 0.0037 0.0040 0.0035 0.0035 8,847,442 -0.00(-5.41%)
Mar 28, 2013 0.0037 0.0037 0.0036 0.0037 3,526,866 +0.00(+2.78%)
Mar 27, 2013 0.0037 0.0037 0.0035 0.0036 4,556,877 +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.