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

Mphase Technologies Inc (OP: XDSL )

0.0007 -0.0001 (-12.50%)
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 29, 2020 0.2200 0.2852 0.2200 0.2399 99,200 -0.02(-7.73%)
May 28, 2020 0.3845 0.3845 0.2500 0.2600 79,320 -0.04(-13.13%)
May 27, 2020 0.3700 0.3900 0.2600 0.2993 125,308 -0.05(-14.49%)
May 26, 2020 0.2253 0.3500 0.2200 0.3500 127,045 +0.11(+45.95%)
May 22, 2020 0.2400 0.2400 0.2203 0.2398 64,200 +0.01(+6.48%)
May 21, 2020 0.2550 0.2800 0.2203 0.2252 110,504 -0.02(-9.92%)
May 20, 2020 0.2200 0.4400 0.1850 0.2500 373,117 +0.06(+28.87%)
May 19, 2020 0.2000 0.2380 0.1940 0.1940 36,930 -0.01(-4.90%)
May 18, 2020 0.2400 0.2400 0.1600 0.2040 35,043 -0.02(-7.27%)
May 15, 2020 0.2600 0.2600 0.2200 0.2200 29,600 -0.02(-8.33%)
May 14, 2020 0.2400 0.2600 0.2200 0.2400 22,549 -0.01(-2.04%)
May 13, 2020 0.2351 0.2700 0.2200 0.2450 9,025 +0.01(+4.21%)
May 12, 2020 0.2351 0.2576 0.2351 0.2351 731 -0.02(-7.80%)
May 11, 2020 0.2500 0.2550 0.2426 0.2550 16,295 +0.01(+2.00%)
May 08, 2020 0.2100 0.2800 0.2000 0.2500 27,200 +0.02(+11.11%)
May 07, 2020 0.2300 0.2300 0.2200 0.2250 29,253 -0.01(-2.17%)
May 06, 2020 0.2400 0.2700 0.2300 0.2300 73,182 -0.03(-11.20%)
May 05, 2020 0.2620 0.3000 0.2590 0.2590 9,893 +0.01(+5.71%)
May 04, 2020 0.3000 0.3000 0.2450 0.2450 10,145 -0.04(-15.52%)
May 01, 2020 0.2500 0.3000 0.2500 0.2900 9,100 +0.02(+7.41%)
Apr 30, 2020 0.2976 0.3000 0.1500 0.2700 19,787 -0.06(-18.18%)
Apr 29, 2020 0.3100 0.3400 0.2975 0.3300 25,040 -0.02(-5.71%)
Apr 28, 2020 0.3101 0.3500 0.3101 0.3500 1,167 +0.05(+16.67%)
Apr 27, 2020 0.3500 0.3500 0.2701 0.3000 4,872 -0.05(-13.79%)
Apr 24, 2020 0.3300 0.3480 0.3300 0.3480 2,100 +0.04(+14.10%)
Apr 23, 2020 0.2600 0.3580 0.2600 0.3050 14,903 +0.01(+4.81%)
Apr 22, 2020 0.2910 0.2910 0.2910 0.2910 647 +0.01(+3.93%)
Apr 21, 2020 0.2863 0.3200 0.2800 0.2800 22,425 -0.01(-4.11%)
Apr 20, 2020 0.4000 0.4000 0.2500 0.2920 61,956 -0.09(-23.16%)
Apr 17, 2020 0.4360 0.4360 0.3800 0.3800 1,400 +0.10(+35.71%)
Apr 16, 2020 0.2800 0.2800 0.2800 0.2800 56,741 +0.01(+1.82%)
Apr 15, 2020 0.3000 0.3025 0.2750 0.2750 28,143 -0.03(-11.00%)
Apr 14, 2020 0.3800 0.4080 0.2752 0.3090 62,228 -0.07(-18.68%)
Apr 13, 2020 0.3000 0.4139 0.2751 0.3800 53,362 +0.02(+5.58%)
Apr 09, 2020 0.5000 0.5000 0.2875 0.3599 77,700 -0.25(-41.00%)
Apr 08, 2020 0.4500 0.6100 0.4300 0.6100 72,886 +0.23(+60.53%)
Apr 07, 2020 0.4500 0.4500 0.3380 0.3800 27,799 -0.03(-7.34%)
Apr 06, 2020 0.4500 0.4500 0.4101 0.4101 3,399 -0.01(-2.36%)
Apr 03, 2020 0.4000 0.4500 0.4000 0.4200 17,400 +0.02(+5.00%)
Apr 02, 2020 0.4000 0.4000 0.3500 0.4000 11,899 +0.05(+14.29%)
Apr 01, 2020 0.4000 0.4000 0.3500 0.3500 7,355 -0.20(-36.36%)
Mar 31, 2020 0.4501 0.5500 0.4499 0.5500 23,206 -0.13(-19.12%)
Mar 30, 2020 0.7000 0.7000 0.6800 0.6800 3,953 -0.02(-2.86%)
Mar 27, 2020 0.9200 0.9200 0.7000 0.7000 4,200 +0.01(+1.60%)
Mar 26, 2020 0.6136 0.6890 0.6136 0.6890 669 +0.24(+53.08%)
Mar 25, 2020 0.7000 0.7000 0.4501 0.4501 1,167 -0.25(-35.70%)
Mar 24, 2020 0.5201 0.7000 0.5200 0.7000 4,374 +0.13(+22.81%)
Mar 23, 2020 0.5700 0.5700 0.5700 0.5700 103 +0.00(+0.00%)
Mar 20, 2020 0.5800 0.6000 0.5700 0.5700 1,200 +0.00(+0.00%)
Mar 19, 2020 0.6500 0.6500 0.5700 0.5700 1,608 -0.08(-12.31%)
Mar 18, 2020 0.6500 0.6500 0.6500 0.6500 1,007 +0.00(+0.00%)
Mar 17, 2020 0.6500 0.6500 0.6500 0.6500 1,483 -0.05(-7.14%)
Mar 16, 2020 0.6700 0.7000 0.6600 0.7000 4,618 -0.01(-1.41%)
Mar 13, 2020 0.6600 0.7400 0.6600 0.7100 2,100 -0.04(-5.33%)
Mar 12, 2020 0.7500 0.7875 0.6500 0.7500 7,431 -0.05(-6.25%)
Mar 11, 2020 0.8475 0.8650 0.7500 0.8000 4,239 -0.06(-7.51%)
Mar 10, 2020 0.8650 0.8650 0.8650 0.8650 161 +0.06(+8.12%)
Mar 09, 2020 0.9000 0.9000 0.8000 0.8000 5,179 -0.09(-10.11%)
Mar 06, 2020 0.9375 0.9375 0.8900 0.8900 500 +0.01(+1.14%)
Mar 05, 2020 0.9000 0.9000 0.8800 0.8800 1,598 -0.03(-3.03%)
Mar 04, 2020 0.9300 0.9300 0.9075 0.9075 1,144 +0.01(+0.83%)
Mar 03, 2020 0.9400 0.9700 0.9000 0.9000 2,242 -0.02(-2.17%)
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.