XDSL - mPhase Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20190.75000.82000.75000.78490.78495,788
Sep 20, 20190.80000.80800.80000.80000.80002,229
Sep 19, 20190.81800.87200.80000.87200.87201,221
Sep 18, 20190.80000.87200.80000.87200.8720309
Sep 17, 20190.80000.80000.80000.80000.80004,799
Sep 16, 20190.80000.80000.80000.80000.8000437
Sep 13, 20190.85000.85000.85000.85000.85002,493
Sep 12, 20190.85000.85000.85000.85000.8500726
Sep 11, 20190.86000.86000.85000.85000.85003,350
Sep 10, 20190.85000.85000.85000.85000.85002,282
Sep 09, 20190.85000.85000.85000.85000.8500210
Sep 06, 20190.85000.92000.85000.85000.85002,393
Sep 05, 20190.85000.91500.85000.91500.9150687
Sep 04, 20190.81990.81990.81990.81990.8199-
Sep 03, 20190.83270.83270.81990.81990.8199711
Aug 30, 20190.75000.75000.75000.75000.7500-
Aug 29, 20190.75000.75000.75000.75000.7500457
Aug 28, 20190.85000.95400.85000.95400.95402,363
Aug 27, 20190.75100.89990.75100.85000.85002,133
Aug 26, 20190.83000.83000.83000.83000.8300-
Aug 23, 20190.83000.83000.83000.83000.8300891
Aug 22, 20190.81990.81990.81990.81990.8199-
Aug 21, 20190.98000.98000.75000.81990.81999,112
Aug 20, 20190.99000.99000.99000.99000.9900-
Aug 19, 20190.80010.99000.80000.99000.99001,315
Aug 16, 20190.85000.85000.85000.85000.8500-
Aug 15, 20190.83370.85000.82010.85000.8500931
Aug 14, 20190.90500.90500.90500.90500.9050261
Aug 13, 20190.98500.99000.83370.83370.83372,590
Aug 12, 20190.90500.90500.90500.90500.9050331
Aug 09, 20190.81000.92000.81000.85000.8500993
Aug 08, 20190.91500.97000.91500.97000.9700790
Aug 07, 20190.83000.83000.83000.83000.8300326
Aug 06, 20190.89500.90000.89500.90000.9000560
Aug 05, 20190.93000.93000.80000.80000.80003,413
Aug 02, 20190.87500.92250.87500.92250.92256,717
Aug 01, 20190.99000.99000.96000.97500.97501,188
Jul 31, 20190.90000.99000.75000.99000.99009,334
Jul 30, 20190.92001.00000.92000.95000.95007,606
Jul 29, 20190.99000.99000.92000.95500.95501,929
Jul 26, 20190.97001.00000.97000.99550.99554,427
Jul 25, 20191.00001.00000.99000.99000.9900412
Jul 24, 20190.72000.72000.72000.72000.7200-
Jul 23, 20190.72000.72000.72000.72000.7200373
Jul 22, 20191.00001.00000.72000.72000.72003,593
Jul 19, 20190.78000.78000.78000.78000.7800-
Jul 18, 20191.00001.00000.78000.78000.78001,029
Jul 17, 20190.85001.00000.85001.00001.00002,207
Jul 16, 20190.88000.88000.88000.88000.88001,012
Jul 15, 20190.93001.00000.93001.00001.00001,045
Jul 12, 20190.74000.74000.74000.74000.7400-
Jul 11, 20190.72000.74000.72000.74000.74004,577
Jul 10, 20190.70000.72000.70000.72000.7200501
Jul 09, 20190.73501.00000.73501.00001.00001,558
Jul 08, 20191.00001.00000.73500.73500.73503,663
Jul 05, 20190.70000.87500.70000.87500.8750311
Jul 03, 20190.72000.72000.71000.71000.71001,580
Jul 02, 20190.72000.72000.72000.72000.7200264
Jul 01, 20191.00001.00000.74500.74500.7450669
Jun 28, 20191.00001.00000.85000.85000.85001,344
Jun 27, 20190.81001.00000.81001.00001.00002,579
Jun 26, 20190.55000.80000.55000.80000.8000688
Jun 25, 20190.92000.92000.92000.92000.9200-
Jun 24, 20190.63501.10000.63500.92000.92004,745
Jun 21, 20191.00001.00001.00001.00001.00003,139
Jun 20, 20190.82000.84000.82000.84000.8400544
Jun 19, 20190.88000.88000.82000.82000.8200913
Jun 18, 20191.00001.00001.00001.00001.0000284
Jun 17, 2019------
Jun 14, 2019------
Jun 13, 2019------
Jun 12, 2019------
Jun 11, 2019------
Jun 10, 2019------
Jun 07, 2019------
Jun 06, 2019------
Jun 05, 2019------
Jun 04, 2019------
Jun 03, 2019------
May 31, 2019------
May 30, 2019------
May 29, 2019------
May 28, 2019------
May 24, 2019------
May 23, 2019------
May 22, 2019------
May 21, 20191.00001.00001.00001.00001.00002,553
May 21, 20195000/1 Stock Split
May 20, 20191.50001.50000.50000.50000.50005,973
May 17, 20191.00001.50000.50001.00001.00002,215
May 16, 20191.00001.00000.50001.00001.00002,634
May 15, 20191.50001.50000.50001.00001.00006,233
May 14, 20191.00001.50001.00001.00001.00001,212
May 13, 20191.00001.50001.00001.50001.5000896
May 10, 20191.50001.50001.00001.00001.00002,557
May 09, 20191.50001.50001.00001.00001.0000454
May 08, 20191.00001.50001.00001.50001.5000110
May 07, 20191.00001.50001.00001.50001.50004,733
May 06, 20190.50001.50000.50001.00001.00006,713
May 03, 20191.00001.50000.50000.50000.50001,737
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...