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 (%)
May 31, 2022 0.0715 0.0800 0.0700 0.0702 258,516 +0.00(+0.29%)
May 27, 2022 0.0549 0.0750 0.0540 0.0700 636,429 +0.02(+36.72%)
May 26, 2022 0.0510 0.0590 0.0499 0.0512 101,256 +0.00(+1.39%)
May 25, 2022 0.0361 0.0508 0.0361 0.0505 609,056 +0.01(+35.39%)
May 24, 2022 0.0420 0.0428 0.0371 0.0373 54,924 -0.00(-10.34%)
May 23, 2022 0.0400 0.0450 0.0371 0.0416 165,373 -0.00(-5.45%)
May 20, 2022 0.0497 0.0530 0.0351 0.0440 593,323 -0.01(-18.52%)
May 19, 2022 0.0540 0.0550 0.0500 0.0540 376,834 -0.00(-0.18%)
May 18, 2022 0.0600 0.0600 0.0451 0.0541 166,141 -0.00(-3.39%)
May 17, 2022 0.0360 0.0560 0.0300 0.0560 508,761 +0.02(+62.79%)
May 16, 2022 0.0330 0.0359 0.0326 0.0344 114,196 +0.00(+5.52%)
May 13, 2022 0.0384 0.0384 0.0290 0.0326 975,451 +0.00(+1.87%)
May 12, 2022 0.0375 0.0375 0.0269 0.0320 2,289,807 -0.01(-14.67%)
May 11, 2022 0.0449 0.0449 0.0271 0.0375 6,750,840 -0.01(-16.48%)
May 10, 2022 0.0694 0.0694 0.0398 0.0449 2,216,576 -0.02(-25.17%)
May 09, 2022 0.0549 0.0749 0.0500 0.0600 842,466 +0.01(+20.24%)
May 06, 2022 0.0450 0.0499 0.0420 0.0499 469,305 +0.00(+10.89%)
May 05, 2022 0.0422 0.0490 0.0410 0.0450 754,905 +0.00(+12.50%)
May 04, 2022 0.0339 0.0454 0.0339 0.0400 1,448,250 +0.01(+17.99%)
May 03, 2022 0.0550 0.0550 0.0260 0.0339 7,996,671 -0.02(-32.20%)
May 02, 2022 0.0795 0.0795 0.0470 0.0500 1,131,253 -0.01(-21.63%)
Apr 29, 2022 0.0725 0.0899 0.0563 0.0638 559,209 -0.03(-29.11%)
Apr 28, 2022 0.0920 0.0990 0.0790 0.0900 457,309 -0.01(-8.44%)
Apr 27, 2022 0.1001 0.1025 0.0850 0.0983 883,301 -0.01(-6.29%)
Apr 26, 2022 0.1099 0.1120 0.1000 0.1049 349,812 -0.00(-3.76%)
Apr 25, 2022 0.1149 0.1339 0.1090 0.1090 122,314 -0.01(-10.07%)
Apr 22, 2022 0.1125 0.1345 0.1100 0.1212 57,469 +0.01(+5.48%)
Apr 21, 2022 0.1130 0.1230 0.1130 0.1149 42,470 -0.00(-2.13%)
Apr 20, 2022 0.1218 0.1229 0.1132 0.1174 60,284 -0.01(-4.48%)
Apr 19, 2022 0.1205 0.1239 0.1160 0.1229 63,779 +0.00(+1.99%)
Apr 18, 2022 0.1270 0.1270 0.1125 0.1205 16,325 -0.01(-7.02%)
Apr 14, 2022 0.1298 0.1325 0.1205 0.1296 20,777 +0.00(+1.49%)
Apr 13, 2022 0.1100 0.1573 0.1100 0.1277 484,596 +0.02(+16.09%)
Apr 12, 2022 0.1011 0.1100 0.1001 0.1100 149,754 +0.01(+6.28%)
Apr 11, 2022 0.1036 0.1039 0.1035 0.1035 10,300 -0.00(-0.48%)
Apr 08, 2022 0.1026 0.1049 0.1026 0.1040 19,410 -0.00(-3.53%)
Apr 07, 2022 0.1095 0.1095 0.1000 0.1078 141,626 -0.00(-0.65%)
Apr 06, 2022 0.1194 0.1194 0.1085 0.1085 137,793 -0.00(-1.45%)
Apr 05, 2022 0.1200 0.1200 0.1101 0.1101 190,060 -0.01(-9.38%)
Apr 04, 2022 0.1200 0.1296 0.1200 0.1215 17,648 +0.00(+1.25%)
Apr 01, 2022 0.1275 0.1299 0.1200 0.1200 156,423 -0.01(-4.00%)
Mar 31, 2022 0.1276 0.1276 0.1250 0.1250 10,308 -0.00(-3.77%)
Mar 30, 2022 0.1300 0.1300 0.1251 0.1299 3,685 -0.00(-0.08%)
Mar 29, 2022 0.1300 0.1328 0.1275 0.1300 101,855 -0.00(-0.08%)
Mar 28, 2022 0.1301 0.1344 0.1301 0.1301 27,916 -0.00(-3.06%)
Mar 25, 2022 0.1280 0.1342 0.1275 0.1342 64,460 +0.00(+3.23%)
Mar 24, 2022 0.1389 0.1389 0.1275 0.1300 275,650 -0.01(-5.11%)
Mar 23, 2022 0.1305 0.1400 0.1305 0.1370 66,868 -0.00(-2.07%)
Mar 22, 2022 0.1420 0.1420 0.1301 0.1399 15,455 -0.00(-0.07%)
Mar 21, 2022 0.1500 0.1500 0.1299 0.1400 290,545 -0.00(-2.10%)
Mar 18, 2022 0.1398 0.1430 0.1331 0.1430 133,837 +0.01(+5.77%)
Mar 17, 2022 0.1400 0.1400 0.1252 0.1352 143,104 -0.00(-3.36%)
Mar 16, 2022 0.1420 0.1500 0.1302 0.1399 24,186 -0.00(-0.07%)
Mar 15, 2022 0.1376 0.1422 0.1330 0.1400 12,972 +0.01(+5.26%)
Mar 14, 2022 0.1460 0.1460 0.1300 0.1330 143,717 -0.01(-5.14%)
Mar 11, 2022 0.1570 0.1689 0.1373 0.1402 304,328 -0.00(-3.38%)
Mar 10, 2022 0.1398 0.1710 0.1375 0.1451 109,226 +0.01(+3.87%)
Mar 09, 2022 0.1489 0.1489 0.1371 0.1397 356,315 -0.01(-6.43%)
Mar 08, 2022 0.1530 0.1530 0.1428 0.1493 171,100 +0.00(+2.97%)
Mar 07, 2022 0.1697 0.1697 0.1318 0.1450 315,428 -0.02(-11.31%)
Mar 04, 2022 0.1695 0.1695 0.1612 0.1635 18,521 -0.00(-0.91%)
Mar 03, 2022 0.1750 0.1850 0.1638 0.1650 221,915 -0.01(-5.71%)
Mar 02, 2022 0.1972 0.1972 0.1705 0.1750 161,743 -0.02(-11.44%)
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.