XDSL - mPhase Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.000200.000200.000100.000150.0001520,876,000
Jan 17, 20190.000100.000150.000100.000150.0001518,483,949
Jan 16, 20190.000100.000100.000100.000100.00010-
Jan 15, 20190.000100.000100.000100.000100.0001015,735,999
Jan 14, 20190.000100.000100.000100.000100.0001077,412,299
Jan 11, 20190.000100.000100.000100.000100.0001037,547,525
Jan 10, 20190.000100.000100.000010.000010.00001653,000
Jan 09, 20190.000100.000100.000100.000100.00010-
Jan 08, 20190.000100.000100.000100.000100.00010500,000
Jan 07, 20190.000100.000100.000100.000100.00010-
Jan 04, 20190.000100.000100.000100.000100.00010-
Jan 03, 20190.000100.000100.000100.000100.000105,000,000
Jan 02, 20190.000100.000100.000010.000100.0001029,650,000
Dec 31, 20180.000010.000100.000010.000010.000013,431,918
Dec 28, 20180.000100.000100.000010.000010.00001241,700
Dec 27, 20180.000100.000100.000010.000100.000102,870,000
Dec 26, 20180.000010.000010.000010.000010.000018,832,805
Dec 24, 20180.000100.000100.000010.000010.000012,300,000
Dec 21, 20180.000010.000010.000010.000010.0000134,866
Dec 20, 20180.000100.000100.000100.000100.00010670,370
Dec 19, 20180.000100.000100.000100.000100.000101,000,000
Dec 18, 20180.000010.000010.000010.000010.000012,000,105
Dec 17, 20180.000100.000100.000100.000100.0001021,000
Dec 14, 20180.000010.000100.000010.000010.000011,017,000
Dec 13, 20180.000010.000010.000010.000010.0000111,550
Dec 12, 20180.000100.000100.000010.000010.00001114,000
Dec 11, 20180.000010.000010.000010.000010.000012,006,000
Dec 10, 2018------
Dec 07, 2018------
Dec 06, 20180.000100.000100.000100.000100.000102,034,566
Dec 04, 20180.000010.000100.000010.000010.000013,454,500
Dec 03, 20180.000100.000100.000050.000100.000103,002,500
Nov 30, 20180.000100.000100.000100.000100.00010594,900
Nov 29, 20180.000100.000100.000010.000100.000106,103,099
Nov 28, 2018------
Nov 27, 20180.000100.000100.000100.000100.000101,151
Nov 26, 20180.000100.000100.000100.000100.0001010,660,000
Nov 23, 20180.000100.000100.000100.000100.000102,000,000
Nov 21, 20180.000010.000100.000010.000100.000101,121,000
Nov 20, 20180.000100.000100.000100.000100.000101,050,000
Nov 19, 20180.000100.000100.000100.000100.00010-
Nov 16, 20180.000100.000100.000100.000100.00010-
Nov 15, 20180.000100.000100.000100.000100.00010-
Nov 14, 20180.000100.000100.000100.000100.00010-
Nov 13, 20180.000100.000100.000100.000100.00010-
Nov 12, 20180.000100.000100.000100.000100.0001011,001,955
Nov 09, 20180.000100.000100.000100.000100.000102,110,000
Nov 08, 20180.000100.000100.000100.000100.0001011,042,400
Nov 07, 20180.000200.000200.000100.000100.000109,574,000
Nov 06, 20180.000100.000100.000100.000100.000104,903,201
Nov 05, 2018------
Nov 02, 20180.000100.000100.000100.000100.000101,873,425
Nov 01, 20180.000100.000100.000100.000100.00010-
Oct 31, 20180.000100.000100.000100.000100.00010-
Oct 30, 20180.000100.000100.000100.000100.00010-
Oct 29, 20180.000100.000100.000100.000100.00010515,000
Oct 26, 20180.000010.000100.000010.000100.00010266,000
Oct 25, 20180.000100.000100.000010.000100.000101,170,000
Oct 24, 20180.000100.000100.000100.000100.00010750
Oct 23, 20180.000100.000100.000100.000100.000102,754,750
Oct 22, 20180.000100.000100.000100.000100.00010-
Oct 19, 20180.000100.000100.000100.000100.00010-
Oct 18, 20180.000100.000100.000100.000100.000102,518,100
Oct 17, 20180.000010.000200.000010.000100.000101,470,800
Oct 16, 20180.000100.000100.000100.000100.000102,654,897
Oct 15, 20180.000100.000100.000100.000100.00010100,000
Oct 12, 20180.000010.000100.000010.000100.000102,100,000
Oct 11, 20180.000010.000100.000010.000100.00010800,000
Oct 10, 20180.000100.000100.000100.000100.00010-
Oct 09, 20180.000100.000100.000100.000100.000102,663,750
Oct 08, 20180.000100.000100.000100.000100.00010365,000
Oct 05, 20180.000100.000100.000100.000100.00010-
Oct 04, 20180.000200.000200.000010.000100.000102,106,325
Oct 03, 20180.000100.000100.000100.000100.000101,072,000
Oct 02, 20180.000200.000200.000200.000200.00020500,000
Oct 01, 20180.000100.000100.000100.000100.00010-
Sep 28, 20180.000100.000100.000010.000100.000101,163,625
Sep 27, 20180.000100.000200.000100.000200.0002012,149,991
Sep 26, 20180.000100.000100.000100.000100.00010-
Sep 25, 20180.000010.000100.000010.000100.00010228,000
Sep 24, 20180.000070.000150.000100.000100.000107,176,285
Sep 21, 20180.000100.000100.000100.000100.000101,101,000
Sep 20, 20180.000100.000100.000100.000100.000105,001,000
Sep 19, 20180.000100.000100.000100.000100.000101,400,000
Sep 18, 20180.000100.000100.000100.000100.000102,054,810
Sep 17, 20180.000100.000200.000100.000100.00010414,050
Sep 14, 20180.000100.000150.000100.000100.000103,150,549
Sep 13, 20180.000100.000100.000010.000100.000101,666,550
Sep 12, 20180.000100.000100.000100.000100.0001061,000
Sep 11, 20180.000100.000100.000100.000100.00010857,228
Sep 10, 20180.000100.000100.000100.000100.00010-
Sep 07, 20180.000100.000100.000100.000100.00010-
Sep 06, 20180.000100.000100.000100.000100.00010-
Sep 05, 20180.000100.000100.000100.000100.00010-
Sep 04, 20180.000200.000200.000100.000100.000101,419,329
Aug 31, 20180.000100.000200.000100.000100.000108,388,847
Aug 30, 20180.000100.000150.000100.000150.000154,034,030
Aug 29, 20180.000100.000100.000100.000100.00010227,000
Aug 28, 20180.000100.000100.000100.000100.00010-
Aug 27, 20180.000100.000150.000100.000100.0001011,187,698
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...