MKRS - Mikros Systems Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.15000.15000.15000.15000.1500200
Sep 19, 20190.20000.20000.20000.20000.2000-
Sep 18, 20190.20000.20000.16000.20000.20001,600
Sep 17, 20190.19000.20000.16000.17000.170020,900
Sep 16, 20190.19000.19000.18000.19000.19006,800
Sep 13, 20190.16000.16000.15000.15000.150011,100
Sep 12, 20190.17000.19000.17000.19000.19008,800
Sep 11, 20190.16000.19000.16000.19000.1900121,500
Sep 10, 20190.15000.16000.15000.16000.160047,000
Sep 09, 20190.16000.16000.15000.16000.160076,700
Sep 06, 20190.18000.19000.18000.19000.19001,500
Sep 05, 20190.17000.19000.16000.19000.19001,800
Sep 04, 20190.16000.19000.16000.19000.19001,000
Sep 03, 20190.20000.20000.19000.19000.19002,200
Aug 30, 20190.20000.20000.16000.17000.170026,200
Aug 29, 20190.20000.20000.20000.20000.2000-
Aug 28, 20190.18000.20000.18000.20000.2000900
Aug 27, 20190.18000.21000.18000.21000.2100400
Aug 26, 20190.21000.21000.21000.21000.21001,500
Aug 23, 20190.17000.17000.17000.17000.17005,200
Aug 22, 20190.20000.20000.20000.20000.20001,700
Aug 21, 20190.19000.20000.17000.20000.200050,500
Aug 20, 20190.20000.22000.20000.22000.22005,200
Aug 19, 20190.21000.22000.20000.22000.22003,300
Aug 16, 20190.21000.21000.21000.21000.2100-
Aug 15, 20190.21000.23000.20000.21000.210049,100
Aug 14, 20190.22000.24000.21000.23000.230030,200
Aug 13, 20190.25000.25000.21000.24000.24006,200
Aug 12, 20190.24000.25000.24000.24000.240015,600
Aug 09, 20190.24000.24000.24000.24000.2400300
Aug 08, 20190.24000.24000.23000.24000.240012,800
Aug 07, 20190.22000.23000.22000.23000.230014,200
Aug 06, 20190.22000.23000.21000.23000.230026,900
Aug 05, 20190.22000.23000.21000.23000.230026,900
Aug 02, 20190.23000.23000.21000.23000.230011,200
Aug 01, 20190.23000.23000.21000.23000.230011,200
Jul 31, 20190.21000.23000.21000.23000.23002,300
Jul 30, 20190.23000.23000.23000.23000.23002,000
Jul 29, 20190.23000.23000.23000.23000.23002,000
Jul 26, 20190.22000.22000.22000.22000.22002,000
Jul 25, 20190.21000.23000.20000.23000.230012,900
Jul 24, 20190.23000.23000.23000.23000.2300500
Jul 23, 20190.21000.23000.21000.23000.23006,400
Jul 22, 20190.21000.23000.21000.23000.230016,400
Jul 19, 20190.20000.22000.20000.20000.200017,800
Jul 18, 20190.22000.24000.21000.24000.240018,300
Jul 17, 20190.24000.24000.24000.24000.2400-
Jul 16, 20190.24000.24000.22000.24000.24001,500
Jul 15, 20190.21000.24000.21000.24000.24004,300
Jul 12, 20190.25000.25000.25000.25000.250010,000
Jul 11, 20190.24000.24000.23000.24000.24009,700
Jul 10, 20190.24000.25000.22000.24000.2400800
Jul 09, 20190.25000.26000.25000.26000.26003,100
Jul 08, 20190.23000.25000.22000.25000.25007,200
Jul 05, 20190.22000.22000.22000.22000.2200100
Jul 03, 20190.22000.25000.22000.25000.25004,800
Jul 02, 20190.22000.25000.22000.25000.25001,600
Jul 01, 20190.23000.25000.23000.25000.250015,300
Jun 28, 20190.25000.25000.25000.25000.25002,000
Jun 27, 20190.24000.25000.21000.24000.240033,900
Jun 26, 20190.25000.25000.22000.25000.25004,300
Jun 25, 20190.23000.28000.21000.24000.240022,300
Jun 24, 20190.21000.25000.21000.24000.240049,900
Jun 21, 20190.23000.23000.22000.22000.220043,000
Jun 20, 20190.24000.27000.23000.26000.260024,600
Jun 19, 20190.27000.27000.27000.27000.2700-
Jun 18, 20190.25000.27000.25000.27000.27003,400
Jun 17, 20190.30000.30000.20000.24000.240015,100
Jun 14, 20190.26000.28000.26000.28000.28004,000
Jun 13, 20190.26000.30000.20000.30000.300020,100
Jun 12, 20190.30000.30000.30000.30000.3000200
Jun 11, 20190.28000.30000.27000.30000.30006,200
Jun 10, 20190.27000.30000.27000.30000.3000138,800
Jun 07, 20190.28000.28000.28000.28000.280012,000
Jun 06, 20190.28000.28000.26000.28000.28004,400
Jun 05, 20190.28000.28000.28000.28000.280016,000
Jun 04, 20190.28000.28000.26000.28000.28004,300
Jun 03, 20190.26000.28000.26000.28000.280026,300
May 31, 20190.27000.27000.27000.27000.270010,900
May 30, 20190.26000.28000.26000.28000.280025,000
May 29, 20190.26000.27000.25000.27000.270020,900
May 28, 20190.25000.26000.24000.26000.260017,600
May 24, 20190.27000.27000.24000.24000.240029,000
May 23, 20190.27000.27000.27000.27000.2700-
May 22, 20190.22000.27000.22000.27000.270084,600
May 21, 20190.27000.27000.27000.27000.27003,400
May 20, 20190.20000.30000.20000.28000.280032,000
May 17, 20190.29000.32000.22000.27000.2700119,500
May 16, 20190.28000.32000.28000.32000.320039,700
May 15, 20190.30000.30000.28000.29000.290071,500
May 14, 20190.31000.32000.28000.32000.32009,200
May 13, 20190.28000.32000.28000.32000.3200400
May 10, 20190.30000.30000.30000.30000.3000-
May 09, 20190.30000.30000.30000.30000.30006,400
May 08, 20190.30000.30000.30000.30000.30003,000
May 07, 20190.32000.32000.32000.32000.32006,000
May 06, 20190.28000.32000.28000.32000.320031,600
May 03, 20190.30000.30000.30000.30000.30005,000
May 02, 20190.28000.30000.28000.30000.300012,900
May 01, 20190.28000.30000.28000.30000.300011,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...