MKRS - Mikros Systems Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20190.000.320.320.320.32-
Jan 22, 20190.350.350.320.320.32600
Jan 18, 20190.390.390.390.390.39500
Jan 17, 20190.320.350.320.320.3255,500
Jan 16, 20190.370.380.350.350.3535,200
Jan 15, 20190.380.380.380.380.38-
Jan 14, 20190.340.380.340.380.382,500
Jan 11, 20190.340.380.340.380.38800
Jan 10, 20190.340.380.340.380.384,400
Jan 09, 20190.330.330.330.330.331,500
Jan 08, 20190.320.330.320.330.3312,000
Jan 07, 20190.380.380.350.350.353,300
Jan 04, 20190.310.400.310.400.4081,700
Jan 03, 20190.290.380.290.380.38500
Jan 02, 20190.400.400.400.400.40-
Dec 31, 20180.350.400.350.400.409,100
Dec 28, 20180.300.350.300.330.3314,700
Dec 27, 20180.290.310.290.310.316,000
Dec 26, 20180.300.300.290.300.3013,100
Dec 24, 20180.290.300.290.300.301,400
Dec 21, 20180.300.300.300.300.30500
Dec 20, 20180.280.340.280.340.342,000
Dec 19, 20180.310.370.270.370.3727,600
Dec 18, 20180.330.330.320.330.338,900
Dec 17, 20180.320.400.320.400.409,000
Dec 14, 20180.360.400.350.400.4024,700
Dec 13, 20180.410.410.410.410.411,000
Dec 12, 20180.420.420.420.420.42-
Dec 11, 20180.420.420.420.420.42-
Dec 10, 20180.360.420.350.420.425,800
Dec 07, 20180.400.400.350.400.404,300
Dec 06, 20180.380.420.380.410.4111,100
Dec 04, 20180.400.400.400.400.402,000
Dec 03, 20180.380.400.350.380.3856,000
Nov 30, 20180.320.420.320.420.4234,500
Nov 29, 20180.320.350.320.350.3572,600
Nov 28, 20180.370.370.370.370.373,200
Nov 27, 20180.320.370.320.370.371,000
Nov 26, 20180.350.400.330.400.405,700
Nov 23, 20180.310.310.310.310.314,000
Nov 21, 20180.320.390.320.390.393,700
Nov 20, 20180.260.390.260.390.394,400
Nov 19, 20180.340.390.330.360.3624,700
Nov 16, 20180.400.400.400.400.40-
Nov 15, 20180.370.400.370.400.4017,200
Nov 14, 20180.400.400.310.370.37131,200
Nov 13, 20180.450.480.360.400.4015,400
Nov 12, 20180.450.450.450.450.45-
Nov 09, 20180.450.450.450.450.45-
Nov 08, 20180.410.450.410.450.454,200
Nov 07, 20180.380.450.380.450.4547,900
Nov 06, 20180.390.450.390.400.4018,200
Nov 05, 20180.400.430.400.400.4018,800
Nov 02, 20180.380.430.380.380.3884,600
Nov 01, 20180.380.380.380.380.38-
Oct 31, 20180.380.380.350.380.3845,600
Oct 30, 20180.380.430.310.320.3248,900
Oct 29, 20180.390.430.370.430.4328,500
Oct 26, 20180.350.430.350.430.434,400
Oct 25, 20180.400.430.380.430.436,000
Oct 24, 20180.380.430.380.430.433,300
Oct 23, 20180.430.430.410.430.431,300
Oct 22, 20180.470.470.440.440.44700
Oct 19, 20180.410.410.410.410.41400
Oct 18, 20180.470.470.470.470.471,000
Oct 17, 20180.410.470.410.470.476,400
Oct 16, 20180.470.470.410.470.4715,500
Oct 15, 20180.440.470.440.470.472,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...