Mphase Technologies Inc (OP: XDSL )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.000 1.000 0.8500 0.8500 1,300 -0.15(-15.00%)
Jun 27, 2019 0.8100 1.000 0.8100 1.000 2,579 +0.20(+25.00%)
Jun 26, 2019 0.5500 0.8000 0.5500 0.8000 688 -0.12(-13.04%)
Jun 25, 2019 0.9200 0.9200 0.9200 261 +0.00(+0.00%)
Jun 24, 2019 0.6350 1.100 0.6350 0.9200 4,745 -0.08(-8.00%)
Jun 21, 2019 1.000 1.000 1.000 1.000 3,100 +0.16(+19.05%)
Jun 20, 2019 0.8200 0.8400 0.8200 0.8400 544 +0.02(+2.44%)
Jun 19, 2019 0.8800 0.8800 0.8200 0.8200 913 -0.18(-18.00%)
Jun 18, 2019 1.000 1.000 1.000 1.000 284 +0.00(+0.00%)
Jun 17, 2019 0.9950 1.000 0.9950 1.000 631 +1.00(+999900.00%)
May 20, 2019 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
May 17, 2019 0.0002 0.0003 0.0001 0.0002 11,075,900 +0.00(+0.00%)
May 16, 2019 0.0002 0.0002 0.0001 0.0002 13,171,950 +0.00(+0.00%)
May 15, 2019 0.0003 0.0003 0.0001 0.0002 31,163,740 +0.00(+0.00%)
May 14, 2019 0.0002 0.0003 0.0002 0.0002 6,059,991 -0.00(-33.33%)
May 13, 2019 0.0002 0.0003 0.0002 0.0003 4,477,722 +0.00(+50.00%)
May 10, 2019 0.0003 0.0003 0.0002 0.0002 12,786,400 +0.00(+0.00%)
May 09, 2019 0.0003 0.0003 0.0002 0.0002 2,272,500 -0.00(-33.33%)
May 08, 2019 0.0002 0.0003 0.0002 0.0003 550,400 +0.00(+0.00%)
May 07, 2019 0.0002 0.0003 0.0002 0.0003 23,664,708 +0.00(+50.00%)
May 06, 2019 0.0001 0.0003 0.0001 0.0002 33,565,956 +0.00(+100.00%)
May 03, 2019 0.0002 0.0003 0.0001 0.0001 8,687,400 -0.00(-50.00%)
May 02, 2019 0.0001 0.0003 0.0001 0.0002 36,523,732 -0.00(-33.33%)
May 01, 2019 0.0003 0.0003 0.0002 0.0003 14,922,000 +0.00(+50.00%)
Apr 30, 2019 0.0002 0.0003 0.0002 0.0002 2,450,000 +0.00(+0.00%)
Apr 29, 2019 0.0002 0.0003 0.0002 0.0002 2,677,900 +0.00(+0.00%)
Apr 26, 2019 0.0001 0.0003 0.0001 0.0002 10,733,700 +0.00(+100.00%)
Apr 25, 2019 0.0001 0.0003 0.0001 0.0001 5,261,953 -0.00(-50.00%)
Apr 24, 2019 0.0003 0.0003 0.0001 0.0002 11,492,889 +0.00(+0.00%)
Apr 23, 2019 0.0003 0.0003 0.0002 0.0002 14,086,544 -0.00(-33.33%)
Apr 22, 2019 0.0003 0.0003 0.0002 0.0003 8,888,888 +0.00(+50.00%)
Apr 18, 2019 0.0003 0.0003 0.0002 0.0002 31,214,300 +0.00(+0.00%)
Apr 17, 2019 0.0003 0.0003 0.0001 0.0002 9,098,399 -0.00(-33.33%)
Apr 16, 2019 0.0002 0.0003 0.0002 0.0003 3,005,600 +0.00(+0.00%)
Apr 15, 2019 0.0002 0.0003 0.0001 0.0003 9,478,622 +0.00(+50.00%)
Apr 12, 2019 0.0002 0.0003 0.0001 0.0002 10,624,700 +0.00(+0.00%)
Apr 11, 2019 0.0002 0.0002 0.0001 0.0002 67,795,200 +0.00(+100.00%)
Apr 10, 2019 0.0003 0.0003 0.0001 0.0001 113,726,304 -0.00(-50.00%)
Apr 09, 2019 0.0002 0.0003 0.0002 0.0002 1,511,583 -0.00(-33.33%)
Apr 08, 2019 0.0003 0.0003 0.0002 0.0003 6,245,700 +0.00(+0.00%)
Apr 05, 2019 0.0004 0.0004 0.0002 0.0003 9,044,900 +0.00(+0.00%)
Apr 04, 2019 0.0003 0.0003 0.0002 0.0003 15,954,122 +0.00(+50.00%)
Apr 03, 2019 0.0003 0.0003 0.0002 0.0002 9,888,020 +0.00(+0.00%)
Apr 02, 2019 0.0003 0.0003 0.0002 0.0002 7,128,668 +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.