MKRS - Mikros Systems Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.370.400.370.370.376,200
Apr 19, 20180.360.400.360.400.405,600
Apr 18, 20180.360.360.360.360.361,200
Apr 17, 20180.370.400.370.400.403,400
Apr 16, 20180.380.400.360.400.4026,500
Apr 13, 20180.350.360.350.360.363,900
Apr 12, 20180.390.390.390.390.392,900
Apr 11, 20180.380.380.380.380.3825,100
Apr 10, 20180.350.390.350.390.3914,400
Apr 09, 20180.350.390.350.390.391,600
Apr 06, 20180.300.390.300.380.385,500
Apr 05, 20180.320.420.320.360.3655,100
Apr 04, 20180.360.360.320.350.3517,700
Apr 03, 20180.330.380.320.370.379,200
Apr 02, 20180.390.410.330.330.33133,000
Mar 29, 20180.410.410.390.410.4111,500
Mar 28, 20180.410.410.410.410.411,500
Mar 27, 20180.400.410.400.400.4017,200
Mar 26, 20180.370.390.370.390.396,800
Mar 23, 20180.380.400.370.400.4034,200
Mar 22, 20180.420.420.390.400.4011,900
Mar 21, 20180.420.420.400.420.428,300
Mar 20, 20180.420.420.420.420.42-
Mar 19, 20180.420.420.420.420.42500
Mar 16, 20180.390.420.390.420.421,500
Mar 15, 20180.440.440.440.440.44500
Mar 14, 20180.450.450.450.450.45800
Mar 13, 20180.420.450.410.410.417,700
Mar 12, 20180.420.420.400.420.4225,200
Mar 09, 20180.450.450.400.400.4013,400
Mar 08, 20180.480.480.390.390.3914,700
Mar 07, 20180.420.450.400.450.4576,600
Mar 06, 20180.440.440.400.400.407,600
Mar 05, 20180.380.430.380.430.43700
Mar 02, 20180.380.440.380.390.394,600
Mar 01, 20180.400.400.380.380.3873,100
Feb 28, 20180.430.430.410.420.4224,700
Feb 27, 20180.430.430.430.430.435,000
Feb 26, 20180.450.450.430.430.4311,600
Feb 23, 20180.440.440.440.440.44200
Feb 22, 20180.420.480.420.480.4816,400
Feb 21, 20180.440.450.430.450.4524,300
Feb 20, 20180.450.450.440.440.4443,900
Feb 16, 20180.480.480.450.460.462,800
Feb 15, 20180.450.480.450.480.484,000
Feb 14, 20180.480.480.450.470.4717,300
Feb 13, 20180.480.480.480.480.481,100
Feb 12, 20180.480.480.400.480.483,600
Feb 09, 20180.480.480.480.480.48-
Feb 08, 20180.400.480.400.480.48400
Feb 07, 20180.430.480.430.480.4824,900
Feb 06, 20180.450.450.380.430.4326,300
Feb 05, 20180.450.500.450.500.502,500
Feb 02, 20180.500.500.460.460.464,300
Feb 01, 20180.450.450.450.450.459,300
Jan 31, 20180.480.480.480.480.483,000
Jan 30, 20180.480.480.470.470.4715,200
Jan 29, 20180.500.500.480.480.481,900
Jan 26, 20180.500.500.480.500.505,600
Jan 25, 20180.480.510.480.480.4814,900
Jan 24, 20180.500.500.500.500.5012,300
Jan 23, 20180.470.500.470.500.5042,700
Jan 22, 20180.500.500.500.500.502,300
Jan 19, 20180.460.460.460.460.46100
Jan 18, 20180.490.500.490.500.5033,600
Jan 17, 20180.500.500.480.480.4815,500
Jan 16, 20180.450.500.450.460.4633,900
Jan 12, 20180.480.510.450.450.4556,200
Jan 11, 20180.420.480.380.480.4820,100
Jan 10, 20180.450.480.450.460.464,800
Jan 09, 20180.450.460.450.460.462,900
Jan 08, 20180.490.490.450.450.4529,600
Jan 05, 20180.440.490.440.480.4818,300
Jan 04, 20180.460.460.460.460.468,000
Jan 03, 20180.460.460.460.460.46600
Jan 02, 20180.480.480.480.480.48100
Dec 29, 20170.460.480.460.480.481,200
Dec 28, 20170.480.490.460.490.499,800
Dec 27, 20170.470.490.470.490.4920,600
Dec 26, 20170.470.480.470.480.486,400
Dec 22, 20170.460.460.460.460.46500
Dec 21, 20170.490.490.420.490.4929,500
Dec 20, 20170.460.500.420.490.4929,600
Dec 19, 20170.480.500.470.500.5024,200
Dec 18, 20170.480.480.480.480.486,500
Dec 15, 20170.420.480.420.480.4822,100
Dec 14, 20170.450.450.450.450.45-
Dec 13, 20170.430.450.420.450.4531,500
Dec 12, 20170.450.450.410.430.437,900
Dec 11, 20170.440.440.440.440.444,700
Dec 08, 20170.410.410.410.410.417,100
Dec 07, 20170.450.450.400.410.4185,200
Dec 06, 20170.470.470.450.450.452,300
Dec 05, 20170.450.460.450.460.4626,500
Dec 04, 20170.400.430.400.430.4334,200
Dec 01, 20170.410.410.410.410.4119,800
Nov 30, 20170.410.410.410.410.4121,000
Nov 29, 20170.430.430.400.410.4113,500
Nov 28, 20170.390.430.390.430.4323,500
Nov 27, 20170.420.420.370.370.3720,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...