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: 11:31 AM EDT, Sep 20, 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 (%)
Jul 31, 2014 0.0008 0.0008 0.0006 0.0008 5,961,432 +0.00(+33.33%)
Jul 30, 2014 0.0008 0.0008 0.0006 0.0006 6,948,575 +0.00(+0.00%)
Jul 29, 2014 0.0006 0.0007 0.0006 0.0006 6,943,507 -0.00(-14.29%)
Jul 28, 2014 0.0007 0.0008 0.0006 0.0007 4,382,875 -0.00(-12.50%)
Jul 25, 2014 0.0007 0.0008 0.0006 0.0008 3,954,431 +0.00(+14.29%)
Jul 24, 2014 0.0006 0.0007 0.0006 0.0007 8,119,858 +0.00(+0.00%)
Jul 23, 2014 0.0007 0.0007 0.0006 0.0007 3,966,320 +0.00(+0.00%)
Jul 22, 2014 0.0007 0.0008 0.0007 0.0007 13,312,100 -0.00(-12.50%)
Jul 21, 2014 0.0007 0.0008 0.0007 0.0008 19,567,036 +0.00(+33.33%)
Jul 18, 2014 0.0006 0.0007 0.0006 0.0006 1,462,189 -0.00(-14.29%)
Jul 17, 2014 0.0007 0.0007 0.0006 0.0007 14,846,217 +0.00(+0.00%)
Jul 16, 2014 0.0007 0.0008 0.0006 0.0007 11,634,312 -0.00(-12.50%)
Jul 15, 2014 0.0008 0.0008 0.0007 0.0008 11,182,947 +0.00(+14.29%)
Jul 14, 2014 0.0007 0.0008 0.0007 0.0007 16,939,246 +0.00(+0.00%)
Jul 11, 2014 0.0007 0.0008 0.0007 0.0007 18,529,724 -0.00(-12.50%)
Jul 10, 2014 0.0008 0.0008 0.0007 0.0008 25,194,436 +0.00(+0.00%)
Jul 09, 2014 0.0007 0.0008 0.0007 0.0008 1,424,651 +0.00(+0.00%)
Jul 08, 2014 0.0007 0.0008 0.0007 0.0008 3,567,600 +0.00(+0.00%)
Jul 07, 2014 0.0008 0.0008 0.0007 0.0008 5,391,748 +0.00(+0.00%)
Jul 03, 2014 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jul 02, 2014 0.0007 0.0008 0.0007 0.0008 9,747,065 +0.00(+0.00%)
Jul 01, 2014 0.0008 0.0008 0.0007 0.0008 9,904,042 +0.00(+0.00%)
Jun 30, 2014 0.0009 0.0009 0.0007 0.0008 12,117,581 -0.00(-11.11%)
Jun 27, 2014 0.0008 0.0009 0.0007 0.0009 11,065,044 +0.00(+0.00%)
Jun 26, 2014 0.0009 0.0009 0.0007 0.0009 12,958,022 +0.00(+0.00%)
Jun 25, 2014 0.0010 0.0010 0.0008 0.0009 27,567,420 -0.00(-10.00%)
Jun 24, 2014 0.0010 0.0011 0.0009 0.0010 13,248,035 +0.00(+11.11%)
Jun 23, 2014 0.0011 0.0011 0.0009 0.0009 10,228,911 -0.00(-18.18%)
Jun 20, 2014 0.0009 0.0011 0.0009 0.0011 68,128,744 +0.00(+22.22%)
Jun 19, 2014 0.0009 0.0010 0.0008 0.0009 64,975,112 +0.00(+0.00%)
Jun 18, 2014 0.0007 0.0009 0.0007 0.0009 4,933,016 +0.00(+12.50%)
Jun 17, 2014 0.0008 0.0008 0.0007 0.0008 2,801,000 +0.00(+14.29%)
Jun 16, 2014 0.0008 0.0009 0.0007 0.0007 20,613,778 -0.00(-12.50%)
Jun 13, 2014 0.0009 0.0009 0.0007 0.0008 5,656,213 +0.00(+0.00%)
Jun 12, 2014 0.0008 0.0008 0.0007 0.0008 16,951,432 +0.00(+14.29%)
Jun 11, 2014 0.0008 0.0009 0.0007 0.0007 15,027,994 -0.00(-12.50%)
Jun 10, 2014 0.0008 0.0009 0.0008 0.0008 12,635,112 -0.00(-11.11%)
Jun 06, 2014 0.0009 0.0009 0.0008 0.0009 3,477,080 +0.00(+0.00%)
Jun 05, 2014 0.0010 0.0010 0.0008 0.0009 7,772,814 -0.00(-10.00%)
Jun 04, 2014 0.0009 0.0010 0.0008 0.0010 5,989,500 +0.00(+11.11%)
Jun 03, 2014 0.0010 0.0010 0.0008 0.0009 15,730,800 +0.00(+0.00%)
Jun 02, 2014 0.0010 0.0010 0.0008 0.0009 13,847,990 +0.00(+0.00%)
May 30, 2014 0.0009 0.0009 0.0008 0.0009 12,394,847 +0.00(+0.00%)
May 29, 2014 0.0008 0.0010 0.0008 0.0009 18,958,652 -0.00(-10.00%)
May 28, 2014 0.0009 0.0011 0.0008 0.0010 53,320,920 +0.00(+11.11%)
May 27, 2014 0.0009 0.0010 0.0008 0.0009 42,289,972 +0.00(+0.00%)
May 23, 2014 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 22, 2014 0.0008 0.0010 0.0008 0.0009 4,751,133 +0.00(+0.00%)
May 21, 2014 0.0009 0.0009 0.0008 0.0009 6,799,672 +0.00(+0.00%)
May 20, 2014 0.0008 0.0009 0.0008 0.0009 3,323,743 +0.00(+0.00%)
May 19, 2014 0.0009 0.0010 0.0008 0.0009 19,917,122 +0.00(+0.00%)
May 16, 2014 0.0010 0.0010 0.0008 0.0009 11,696,177 -0.00(-10.00%)
May 15, 2014 0.0009 0.0010 0.0009 0.0010 8,892,000 +0.00(+11.11%)
May 14, 2014 0.0011 0.0011 0.0009 0.0009 4,048,227 -0.00(-18.18%)
May 13, 2014 0.0011 0.0011 0.0010 0.0011 3,484,078 +0.00(+10.00%)
May 12, 2014 0.0010 0.0011 0.0010 0.0010 4,412,020 +0.00(+0.00%)
May 09, 2014 0.0010 0.0011 0.0010 0.0010 2,684,581 +0.00(+0.00%)
May 08, 2014 0.0010 0.0011 0.0010 0.0010 2,000,900 -0.00(-9.09%)
May 07, 2014 0.0010 0.0011 0.0010 0.0011 3,687,000 +0.00(+10.00%)
May 06, 2014 0.0011 0.0011 0.0010 0.0010 7,351,803 -0.00(-9.09%)
May 05, 2014 0.0010 0.0011 0.0010 0.0011 5,923,157 +0.00(+0.00%)
May 02, 2014 0.0010 0.0011 0.0009 0.0011 12,109,222 +0.00(+22.22%)
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.