U.S. Markets close in 2 hrs 3 mins

Mikros Systems Corporation (MKRS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1000-0.0100 (-9.09%)
As of 11:02AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20200.10000.10000.10000.10000.10005,000
Aug 04, 20200.12000.12000.11000.11000.110061,000
Aug 03, 20200.12000.12000.11000.12000.120050,500
Jul 31, 20200.12000.12000.12000.12000.1200-
Jul 30, 20200.11000.12000.10000.12000.120018,000
Jul 29, 20200.12000.12000.10000.11000.110040,600
Jul 28, 20200.12000.12000.12000.12000.1200200
Jul 27, 20200.13000.13000.10000.12000.120011,000
Jul 24, 20200.13000.13000.13000.13000.130013,100
Jul 23, 20200.09000.14000.09000.12000.1200140,800
Jul 22, 20200.09000.09000.09000.09000.0900-
Jul 21, 20200.10000.10000.09000.09000.09004,400
Jul 20, 20200.11000.11000.11000.11000.110020,000
Jul 17, 20200.11000.11000.11000.11000.1100-
Jul 16, 20200.09000.11000.09000.11000.110011,400
Jul 15, 20200.09000.09000.09000.09000.0900-
Jul 14, 20200.09000.09000.09000.09000.0900-
Jul 13, 20200.09000.09000.09000.09000.0900-
Jul 10, 20200.11000.11000.09000.09000.090011,600
Jul 09, 20200.09000.09000.09000.09000.09001,000
Jul 08, 20200.08000.08000.08000.08000.0800-
Jul 07, 20200.08000.08000.08000.08000.08002,700
Jul 06, 20200.08000.08000.08000.08000.08001,100
Jul 02, 20200.09000.09000.09000.09000.09002,600
Jul 01, 20200.09000.09000.09000.09000.090027,300
Jun 30, 20200.09000.09000.09000.09000.09001,000
Jun 29, 20200.09000.09000.09000.09000.090053,000
Jun 26, 20200.09000.09000.09000.09000.090011,000
Jun 25, 20200.09000.09000.09000.09000.090074,800
Jun 24, 20200.10000.10000.09000.10000.100061,000
Jun 23, 20200.10000.10000.09000.09000.0900200
Jun 22, 20200.10000.11000.10000.11000.11002,000
Jun 19, 20200.10000.11000.09000.10000.100039,900
Jun 18, 20200.10000.10000.10000.10000.1000100
Jun 17, 20200.10000.10000.10000.10000.100010,500
Jun 16, 20200.10000.10000.10000.10000.1000-
Jun 15, 20200.10000.10000.10000.10000.10009,100
Jun 12, 20200.10000.11000.10000.11000.11007,200
Jun 11, 20200.11000.11000.10000.10000.100067,700
Jun 10, 20200.11000.11000.10000.11000.1100149,400
Jun 09, 20200.10000.13000.10000.13000.130019,500
Jun 08, 20200.10000.11000.10000.11000.11001,300
Jun 05, 20200.11000.11000.10000.11000.110011,100
Jun 04, 20200.10000.10000.10000.10000.10002,000
Jun 03, 20200.10000.10000.10000.10000.1000-
Jun 02, 20200.10000.10000.10000.10000.1000100
Jun 01, 20200.10000.10000.10000.10000.1000152,800
May 29, 20200.10000.10000.10000.10000.100024,500
May 28, 20200.11000.11000.11000.11000.110020,500
May 27, 20200.10000.10000.10000.10000.100030,000
May 26, 20200.10000.11000.10000.10000.100066,800
May 22, 20200.11000.11000.11000.11000.110012,500
May 21, 20200.10000.11000.10000.11000.110041,000
May 20, 20200.11000.11000.10000.10000.1000267,800
May 19, 20200.11000.11000.11000.11000.110039,700
May 18, 20200.13000.13000.11000.11000.1100110,200
May 15, 20200.13000.13000.13000.13000.1300-
May 14, 20200.13000.13000.13000.13000.1300-
May 13, 20200.13000.13000.13000.13000.1300-
May 12, 20200.13000.13000.13000.13000.130078,000
May 11, 20200.13000.13000.12000.12000.120048,000
May 08, 20200.12000.12000.12000.12000.1200-
May 07, 20200.12000.12000.12000.12000.1200-
May 06, 20200.06000.12000.06000.12000.1200211,400
May 05, 20200.15000.15000.15000.15000.150014,300
May 04, 20200.15000.15000.15000.15000.1500-
May 01, 20200.12000.15000.12000.15000.15001,900
Apr 30, 20200.13000.13000.13000.13000.1300-
Apr 29, 20200.13000.13000.12000.13000.1300125,500
Apr 28, 20200.16000.16000.14000.14000.140033,200
Apr 27, 20200.15000.15000.15000.15000.150010,000
Apr 24, 20200.13000.13000.13000.13000.1300100
Apr 23, 20200.14000.14000.14000.14000.1400100
Apr 22, 20200.13000.16000.13000.16000.1600900
Apr 21, 20200.14000.14000.14000.14000.140021,000
Apr 20, 20200.15000.16000.15000.15000.150015,900
Apr 17, 20200.17000.17000.16000.16000.160021,100
Apr 16, 20200.15000.20000.15000.17000.1700218,200
Apr 15, 20200.13000.13000.13000.13000.1300100
Apr 14, 20200.15000.15000.15000.15000.1500-
Apr 13, 20200.16000.16000.15000.15000.15001,000
Apr 09, 20200.12000.12000.12000.12000.12001,000
Apr 08, 20200.12000.12000.12000.12000.1200400
Apr 07, 20200.11000.16000.11000.16000.16002,800
Apr 06, 20200.15000.15000.15000.15000.1500500
Apr 03, 20200.12000.12000.12000.12000.1200-
Apr 02, 20200.12000.12000.12000.12000.120050,000
Apr 01, 20200.15000.15000.15000.15000.1500-
Mar 31, 20200.11000.15000.11000.15000.150027,300
Mar 30, 20200.12000.12000.12000.12000.12001,600
Mar 27, 20200.12000.12000.12000.12000.1200-
Mar 26, 20200.11000.12000.10000.12000.120080,900
Mar 25, 20200.11000.12000.11000.12000.12005,500
Mar 24, 20200.11000.11000.11000.11000.110010,700
Mar 23, 20200.10000.12000.10000.12000.1200500
Mar 20, 20200.10000.11000.10000.11000.110010,600
Mar 19, 20200.12000.12000.12000.12000.12001,700
Mar 18, 20200.12000.12000.12000.12000.1200-
Mar 17, 20200.10000.12000.10000.12000.12005,100
Mar 16, 20200.12000.12000.12000.12000.12006,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...