MKRS - Mikros Systems Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 20180.450.470.300.470.47111,200
Oct 11, 20180.480.480.480.480.48900
Oct 10, 20180.460.470.460.470.474,900
Oct 09, 20180.480.480.480.480.48-
Oct 08, 20180.480.480.480.480.482,700
Oct 05, 20180.490.490.490.490.49-
Oct 04, 20180.460.490.460.490.498,000
Oct 03, 20180.490.490.490.490.492,100
Oct 02, 20180.470.490.450.490.494,300
Oct 01, 20180.490.490.490.490.494,200
Sep 28, 20180.440.440.440.440.446,500
Sep 27, 20180.440.470.440.470.47700
Sep 26, 20180.460.490.460.490.496,200
Sep 25, 20180.490.490.490.490.49-
Sep 24, 20180.490.490.490.490.49-
Sep 21, 20180.490.490.490.490.49-
Sep 20, 20180.490.490.490.490.491,600
Sep 19, 20180.420.490.420.470.4720,200
Sep 18, 20180.480.490.480.490.499,200
Sep 17, 20180.430.480.430.480.485,500
Sep 14, 20180.450.450.450.450.4517,700
Sep 13, 20180.460.460.460.460.4631,500
Sep 12, 20180.490.490.490.490.49-
Sep 11, 20180.460.490.460.490.4912,500
Sep 10, 20180.460.460.460.460.461,000
Sep 07, 20180.480.480.450.460.4626,000
Sep 06, 20180.490.490.460.480.482,500
Sep 05, 20180.490.490.490.490.49-
Sep 04, 20180.460.490.460.490.493,300
Aug 31, 20180.460.470.460.470.471,100
Aug 30, 20180.470.500.470.490.496,000
Aug 29, 20180.480.500.480.500.505,000
Aug 28, 20180.460.510.460.480.489,200
Aug 27, 20180.450.470.440.470.4748,900
Aug 24, 20180.480.480.400.470.474,800
Aug 23, 20180.480.480.480.480.481,000
Aug 22, 20180.490.490.470.480.4865,300
Aug 21, 20180.470.500.470.480.485,900
Aug 20, 20180.480.510.460.500.503,500
Aug 17, 20180.480.510.480.510.514,000
Aug 16, 20180.490.490.450.490.499,600
Aug 15, 20180.480.500.470.480.4879,800
Aug 14, 20180.480.510.480.510.515,700
Aug 13, 20180.510.510.480.510.514,400
Aug 10, 20180.500.510.480.510.512,000
Aug 09, 20180.480.510.480.510.51600
Aug 08, 20180.510.510.510.510.51100
Aug 07, 20180.480.510.480.510.511,500
Aug 06, 20180.500.510.470.500.5060,700
Aug 03, 20180.500.500.500.500.50-
Aug 02, 20180.500.500.500.500.50400
Aug 01, 20180.450.500.450.500.5010,200
Jul 31, 20180.460.460.460.460.462,500
Jul 30, 20180.500.500.500.500.50-
Jul 27, 20180.500.500.500.500.50-
Jul 26, 20180.500.500.500.500.50125,100
Jul 25, 20180.500.500.500.500.50-
Jul 24, 20180.460.510.460.500.504,900
Jul 23, 20180.470.510.440.510.512,300
Jul 20, 20180.510.510.430.490.493,400
Jul 19, 20180.510.510.450.510.5125,900
Jul 18, 20180.510.510.480.500.5024,300
Jul 17, 20180.510.510.480.510.5143,100
Jul 16, 20180.480.510.480.510.51900
Jul 13, 20180.510.510.500.510.5125,200
Jul 12, 20180.510.510.510.510.51-
Jul 11, 20180.500.510.500.510.5150,500
Jul 10, 20180.510.510.510.510.5132,000
Jul 09, 20180.490.510.490.510.51101,800
Jul 06, 20180.490.490.490.490.49-
Jul 05, 20180.460.490.460.490.492,700
Jul 03, 20180.450.490.450.490.491,500
Jul 02, 20180.490.490.490.490.49900
Jun 29, 20180.450.480.450.480.483,300
Jun 28, 20180.450.480.450.480.484,000
Jun 27, 20180.480.480.480.480.483,700
Jun 26, 20180.490.490.490.490.49-
Jun 25, 20180.490.490.490.490.49-
Jun 22, 20180.490.490.490.490.491,500
Jun 21, 20180.490.490.490.490.49-
Jun 20, 20180.490.490.490.490.491,000
Jun 19, 20180.500.510.480.500.5013,900
Jun 18, 20180.430.510.430.500.50196,800
Jun 15, 20180.460.490.460.470.475,900
Jun 14, 20180.460.490.460.490.49300
Jun 13, 20180.490.500.490.490.4960,000
Jun 12, 20180.490.490.490.490.49-
Jun 11, 20180.490.490.440.490.4936,000
Jun 08, 20180.480.480.440.450.4523,100
Jun 07, 20180.480.480.480.480.482,100
Jun 06, 20180.450.480.450.480.48900
Jun 05, 20180.480.480.480.480.48600
Jun 04, 20180.480.480.430.430.4329,900
Jun 01, 20180.450.480.450.480.4819,800
May 31, 20180.460.480.440.470.4719,700
May 30, 20180.440.480.430.480.4875,900
May 29, 20180.470.470.410.430.43114,600
May 25, 20180.460.470.460.470.472,200
May 24, 20180.460.470.420.420.4242,000
May 23, 20180.450.450.450.450.4521,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...