XDSL - mPhase Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.83000.83000.83000.83000.8300800
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 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
May 02, 20190.50001.50000.50001.00001.00007,305
May 01, 20191.50001.50001.00001.50001.50002,984
Apr 30, 20191.00001.50001.00001.00001.0000490
Apr 29, 20191.00001.50001.00001.00001.0000536
Apr 26, 20190.50001.50000.50001.00001.00002,147
Apr 25, 20190.50001.50000.50000.50000.50001,052
Apr 24, 20191.50001.50000.50001.00001.00002,299
Apr 23, 20191.50001.50000.75001.00001.00002,817
Apr 22, 20191.50001.50001.00001.25001.25001,778
Apr 18, 20191.50001.50001.00001.00001.00006,243
Apr 17, 20191.50001.50000.50001.00001.00001,820
Apr 16, 20191.00001.50001.00001.50001.5000601
Apr 15, 20190.75001.25000.50001.25001.25001,896
Apr 12, 20191.00001.25000.50001.00001.00002,125
Apr 11, 20191.00001.00000.50001.00001.000013,559
Apr 10, 20191.25001.50000.50000.50000.500022,745
Apr 09, 20191.00001.50001.00001.00001.0000302
Apr 08, 20191.50001.50001.00001.50001.50001,249
Apr 05, 20192.00002.00001.00001.50001.50001,809
Apr 04, 20191.50001.50001.00001.25001.25003,191
Apr 03, 20191.50001.50001.00001.00001.00001,978
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...