Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

mPhase Technologies, Inc. (XDSL)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0276+0.0015 (+5.75%)
At close: 02:59PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.02620.02800.02520.02760.0276425,701
Dec 01, 20220.02890.02900.02600.02610.0261262,250
Nov 30, 20220.02720.02900.02580.02700.0270110,500
Nov 29, 20220.02990.03000.02900.02900.029037,007
Nov 28, 20220.02730.02980.02730.02980.029823,192
Nov 25, 20220.02980.02990.02980.02980.029865,953
Nov 23, 20220.03000.03000.02700.02980.0298233,227
Nov 22, 20220.03090.03150.02900.03000.0300100,323
Nov 21, 20220.02990.03000.02690.02980.0298119,692
Nov 18, 20220.02990.02990.02780.02990.029939,510
Nov 17, 20220.03030.03030.02650.02900.0290356,215
Nov 16, 20220.02700.02880.02700.02880.0288136,503
Nov 15, 20220.02700.02880.02700.02750.027532,740
Nov 14, 20220.02890.02890.02600.02860.028664,350
Nov 11, 20220.02890.02890.02600.02600.026037,072
Nov 10, 20220.02770.02800.02550.02800.0280105,335
Nov 09, 20220.02690.02770.02550.02650.0265174,503
Nov 08, 20220.02600.02700.02550.02700.0270666,405
Nov 07, 20220.02750.02990.02600.02600.0260212,259
Nov 04, 20220.02820.02950.02820.02950.0295100,002
Nov 03, 20220.02700.03000.02700.03000.0300101,323
Nov 02, 20220.03150.03150.02510.02870.0287217,533
Nov 01, 20220.02880.02930.02690.02930.0293179,240
Oct 31, 20220.02680.02890.02680.02880.02882,752
Oct 28, 20220.02880.02920.02700.02920.0292123,073
Oct 27, 20220.02880.02880.02700.02870.028745,365
Oct 26, 20220.02350.02880.02350.02880.028815,300
Oct 25, 20220.02500.02960.02500.02920.0292195,367
Oct 24, 20220.03000.03000.02600.02600.0260151,291
Oct 21, 20220.03000.03000.02650.02940.0294103,517
Oct 20, 20220.02650.03200.02650.03000.0300118,750
Oct 19, 20220.03150.03200.02800.02850.0285246,325
Oct 18, 20220.02990.03020.02900.03000.0300114,984
Oct 17, 20220.03000.03140.02600.02970.0297374,925
Oct 14, 20220.02750.02890.02590.02890.0289111,265
Oct 13, 20220.02660.02980.02360.02980.0298331,844
Oct 12, 20220.02530.02750.02510.02660.0266375,086
Oct 11, 20220.02640.02640.02630.02630.026339,987
Oct 10, 20220.02630.02970.02630.02870.028733,755
Oct 07, 20220.02980.02980.02520.02970.0297201,908
Oct 06, 20220.02800.02990.02530.02750.0275185,707
Oct 05, 20220.02880.02990.02510.02850.0285120,253
Oct 04, 20220.03000.03050.02600.03050.0305398,226
Oct 03, 20220.02790.03400.02610.02920.0292441,360
Sep 30, 20220.02800.02800.02600.02600.0260769,853
Sep 29, 20220.02760.02820.02750.02750.0275357,020
Sep 28, 20220.02990.02990.02700.02760.0276120,452
Sep 27, 20220.03200.03200.02500.02990.0299254,717
Sep 26, 20220.03200.03200.02700.03000.0300311,118
Sep 23, 20220.02800.03270.02520.02900.0290291,037
Sep 22, 20220.03000.03330.02800.02800.0280526,841
Sep 21, 20220.03270.03270.02730.03080.030883,189
Sep 20, 20220.03220.03790.02550.03100.03101,731,330
Sep 19, 20220.03260.03950.03200.03790.0379211,680
Sep 16, 20220.03790.03850.03300.03540.0354296,889
Sep 15, 20220.02990.04000.02850.03400.03401,998,044
Sep 14, 20220.02900.03000.02640.02700.0270485,052
Sep 13, 20220.03150.03160.02800.02900.0290172,693
Sep 12, 20220.02660.03200.02500.03080.03081,380,996
Sep 09, 20220.02500.02800.02400.02800.02801,146,440
Sep 08, 20220.01930.02550.01930.02460.02461,710,959
Sep 07, 20220.01850.01940.01850.01900.0190360,372
Sep 06, 20220.01950.02000.01600.01890.0189646,620
Sep 02, 20220.01960.02720.01650.01770.01774,467,247
Sep 01, 20220.01390.01960.01370.01830.0183905,039
Aug 31, 20220.01300.01440.01300.01440.0144391,401
Aug 30, 20220.01300.01380.01240.01380.0138184,309
Aug 29, 20220.01280.01390.01110.01280.01281,735,702
Aug 26, 20220.01100.01280.01100.01280.0128703,991
Aug 25, 20220.01000.01240.01000.01200.01201,510,107
Aug 24, 20220.01200.01200.01000.01060.01064,144,296
Aug 23, 20220.01130.01220.01100.01190.01194,681,244
Aug 22, 20220.01390.01390.01100.01180.01185,489,458
Aug 19, 20220.01450.01450.01200.01270.01272,558,922
Aug 18, 20220.01340.01440.01200.01300.01303,314,629
Aug 17, 20220.01360.01360.01160.01340.01344,160,162
Aug 16, 20220.01410.01410.01200.01350.01356,906,888
Aug 15, 20220.01640.01640.01300.01360.01363,901,699
Aug 12, 20220.01650.01970.01400.01610.01614,179,721
Aug 11, 20220.01490.01690.01330.01650.01651,052,391
Aug 10, 20220.01490.01650.01240.01490.01495,710,254
Aug 09, 20220.02000.02000.01240.01310.013110,415,951
Aug 08, 20220.01300.02800.01300.01680.01683,704,782
Aug 05, 20220.01350.01390.01240.01250.01252,174,010
Aug 04, 20220.01600.01600.01200.01410.01414,651,076
Aug 03, 20220.01640.01690.01440.01500.01502,070,400
Aug 02, 20220.01770.01880.01510.01650.01654,099,019
Aug 01, 20220.01790.01800.01600.01800.01803,082,269
Jul 29, 20220.01790.01800.01740.01780.0178402,503
Jul 28, 20220.01880.01880.01580.01800.0180262,175
Jul 27, 20220.01620.01900.01510.01900.01902,261,774
Jul 26, 20220.01900.01930.01620.01670.01672,589,463
Jul 25, 20220.01860.01980.01700.01980.01981,332,513
Jul 22, 20220.02180.02180.01800.02080.02082,572,525
Jul 21, 20220.01980.02090.01800.02040.02043,120,652
Jul 20, 20220.02100.02120.01930.01930.01932,899,832
Jul 19, 20220.01900.02140.01690.02110.02113,573,272
Jul 18, 20220.02000.02240.01900.01900.01903,452,546
Jul 15, 20220.02330.02450.01910.01920.01925,063,437
Jul 14, 20220.02680.02680.02100.02330.02332,635,815
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement