MKRS - Mikros Systems Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20180.470.470.440.440.442,100
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
May 22, 20180.450.450.430.450.4517,200
May 21, 20180.420.440.420.440.446,600
May 18, 20180.410.450.410.450.4547,700
May 17, 20180.390.410.390.400.4083,700
May 16, 20180.370.400.370.390.3970,300
May 15, 20180.380.400.360.370.37169,100
May 14, 20180.360.390.350.370.3757,200
May 11, 20180.360.360.360.360.361,900
May 10, 20180.350.390.350.390.3911,500
May 09, 20180.360.360.360.360.3617,400
May 08, 20180.360.360.360.360.3618,000
May 07, 20180.360.360.360.360.3634,100
May 04, 20180.360.380.360.380.38600
May 03, 20180.360.400.360.380.389,500
May 02, 20180.380.380.380.380.38-
May 01, 20180.400.400.360.380.3824,800
Apr 30, 20180.400.400.380.400.4023,600
Apr 27, 20180.360.380.360.360.3624,200
Apr 26, 20180.390.400.380.390.3912,600
Apr 25, 20180.380.380.380.380.38100
Apr 24, 20180.390.390.390.390.391,000
Apr 23, 20180.360.400.360.400.4011,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...