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: 2:31 PM EDT, Sep 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 (%)
Jul 30, 2021 0.2936 0.3000 0.2900 0.3000 8,633 -0.01(-1.64%)
Jul 29, 2021 0.3000 0.3050 0.2930 0.3050 221,391 +0.01(+4.81%)
Jul 28, 2021 0.3050 0.3050 0.2910 0.2910 22,938 -0.01(-1.72%)
Jul 27, 2021 0.3100 0.3100 0.2900 0.2961 63,406 -0.02(-7.41%)
Jul 26, 2021 0.3196 0.3198 0.3100 0.3198 115,306 -0.01(-1.54%)
Jul 23, 2021 0.3130 0.3301 0.3130 0.3248 63,141 +0.00(+0.87%)
Jul 22, 2021 0.3340 0.3500 0.3120 0.3220 18,312 -0.03(-7.97%)
Jul 21, 2021 0.3417 0.3499 0.3303 0.3499 53,025 +0.01(+2.55%)
Jul 20, 2021 0.3700 0.3700 0.3300 0.3412 11,124 -0.00(-0.47%)
Jul 19, 2021 0.3330 0.3500 0.3300 0.3428 45,653 -0.01(-2.59%)
Jul 16, 2021 0.3740 0.3740 0.3401 0.3519 13,740 -0.02(-6.16%)
Jul 15, 2021 0.3776 0.3794 0.3330 0.3750 23,613 +0.00(+0.00%)
Jul 14, 2021 0.4015 0.4015 0.3603 0.3750 20,247 -0.01(-1.32%)
Jul 13, 2021 0.3640 0.4000 0.3425 0.3800 156,804 +0.04(+12.43%)
Jul 12, 2021 0.3770 0.3770 0.3006 0.3380 106,504 +0.02(+5.56%)
Jul 09, 2021 0.3050 0.3384 0.3010 0.3202 270,548 +0.02(+6.77%)
Jul 08, 2021 0.3100 0.3400 0.2820 0.2999 281,204 -0.04(-11.14%)
Jul 07, 2021 0.4240 0.4240 0.2800 0.3375 720,595 -0.07(-17.84%)
Jul 06, 2021 0.4320 0.4320 0.4005 0.4108 75,601 -0.02(-4.44%)
Jul 02, 2021 0.4308 0.4308 0.4110 0.4299 84,337 +0.00(+0.51%)
Jul 01, 2021 0.4310 0.4310 0.4102 0.4277 53,049 -0.00(-0.65%)
Jun 30, 2021 0.4320 0.4320 0.4000 0.4305 73,063 -0.00(-0.12%)
Jun 29, 2021 0.4255 0.4320 0.4101 0.4310 163,106 +0.00(+0.00%)
Jun 28, 2021 0.4098 0.4310 0.4050 0.4310 146,311 +0.02(+5.12%)
Jun 25, 2021 0.4260 0.4260 0.4000 0.4100 45,189 -0.01(-2.38%)
Jun 24, 2021 0.4139 0.4250 0.4100 0.4200 8,266 +0.01(+2.44%)
Jun 23, 2021 0.4001 0.4148 0.4001 0.4100 6,714 -0.01(-1.20%)
Jun 22, 2021 0.3800 0.4250 0.3800 0.4150 45,935 +0.01(+1.84%)
Jun 21, 2021 0.4200 0.4260 0.4009 0.4075 61,700 -0.02(-3.66%)
Jun 18, 2021 0.4260 0.4290 0.4003 0.4230 116,119 -0.00(-0.70%)
Jun 17, 2021 0.4240 0.4260 0.4200 0.4260 127,705 +0.00(+0.71%)
Jun 16, 2021 0.4201 0.4230 0.4012 0.4230 78,440 +0.00(+0.71%)
Jun 15, 2021 0.4200 0.4200 0.4000 0.4200 685,816 +0.02(+5.00%)
Jun 14, 2021 0.3620 0.4000 0.3620 0.4000 656,765 +0.03(+8.20%)
Jun 11, 2021 0.3541 0.3699 0.3252 0.3697 179,430 +0.02(+4.44%)
Jun 10, 2021 0.3500 0.3540 0.3450 0.3540 103,352 +0.00(+1.14%)
Jun 09, 2021 0.3438 0.3511 0.3400 0.3500 141,262 +0.01(+1.80%)
Jun 08, 2021 0.3300 0.3500 0.3100 0.3438 198,775 +0.01(+4.21%)
Jun 07, 2021 0.3395 0.3395 0.3250 0.3299 38,933 -0.00(-0.06%)
Jun 04, 2021 0.3440 0.3440 0.3250 0.3301 84,386 -0.01(-2.19%)
Jun 03, 2021 0.3210 0.3450 0.3210 0.3375 26,418 -0.01(-2.17%)
Jun 02, 2021 0.3450 0.3450 0.3431 0.3450 38,246 +0.00(+0.00%)
Jun 01, 2021 0.3500 0.3500 0.3100 0.3450 84,477 +0.00(+0.73%)
May 28, 2021 0.3051 0.3520 0.3051 0.3425 112,063 -0.01(-2.14%)
May 27, 2021 0.3403 0.3599 0.3006 0.3500 110,919 -0.01(-1.41%)
May 26, 2021 0.3500 0.3599 0.3301 0.3550 202,858 -0.00(-0.84%)
May 25, 2021 0.3500 0.3580 0.3500 0.3580 212,419 +0.01(+2.26%)
May 24, 2021 0.3550 0.3550 0.3160 0.3501 391,410 +0.01(+2.43%)
May 21, 2021 0.3100 0.3420 0.3100 0.3418 193,176 +0.00(+0.53%)
May 20, 2021 0.3279 0.3400 0.2830 0.3400 696,627 +0.02(+6.25%)
May 19, 2021 0.2920 0.3280 0.2760 0.3200 198,364 +0.02(+8.29%)
May 18, 2021 0.2855 0.2955 0.2810 0.2955 36,100 -0.00(-1.20%)
May 17, 2021 0.2920 0.3149 0.2854 0.2991 90,677 -0.01(-2.95%)
May 14, 2021 0.2960 0.3082 0.2921 0.3082 100,686 +0.00(+0.98%)
May 13, 2021 0.3120 0.3120 0.2920 0.3052 117,752 -0.01(-4.62%)
May 12, 2021 0.3105 0.3265 0.2960 0.3200 138,830 -0.01(-2.14%)
May 11, 2021 0.3163 0.3270 0.3105 0.3270 68,323 +0.00(+0.62%)
May 10, 2021 0.3005 0.3275 0.3000 0.3250 113,732 +0.02(+5.69%)
May 07, 2021 0.3093 0.3238 0.2921 0.3075 54,348 +0.01(+2.53%)
May 06, 2021 0.3280 0.3280 0.2920 0.2999 106,653 -0.03(-7.72%)
May 05, 2021 0.3271 0.3271 0.3000 0.3250 64,105 +0.00(+0.00%)
May 04, 2021 0.2901 0.3270 0.2900 0.3250 201,526 +0.01(+2.27%)
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.