MPhase Technologies Inc (CE) (XDSL)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0003 | 150 | 0.0002 | 0.0005 | 0.0002 | 15236 | 0.00039955 | CS |
| 4 | 0.0004 | 400 | 0.0001 | 0.0005 | 0.0001 | 8114 | 0.00030374 | CS |
| 12 | -0.001 | -66.6666666667 | 0.0015 | 0.0015 | 0.0001 | 11788 | 0.00072154 | CS |
| 26 | 0.0002 | 66.6666666667 | 0.0003 | 0.0099 | 0.0001 | 33520 | 0.00098632 | CS |
| 52 | -0.0035 | -87.5 | 0.004 | 0.03 | 0.0001 | 80770 | 0.01092051 | CS |
| 156 | -0.43025 | -99.8839233894 | 0.43075 | 0.432 | 0.0001 | 457163 | 0.0452311 | CS |
| 260 | -0.7195 | -99.9305555556 | 0.72 | 1.47 | 0.0001 | 407267 | 0.07020642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955740 | 0.0005 | 0.0001 | 25.00 | 0.0005 | 0.0005 | 0.0005 | 202 |
| 1719869220 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1719610020 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 42504 |
| 1719523200 | 0.0004 | 0.0002 | 100.00 | 0.0002 | 0.0004 | 0.0002 | 3101 |
| 1719437280 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1719350880 | 0.0002 | -0.0002 | -50.00 | 0.0002 | 0.0002 | 0.0002 | 102 |
| 1719264540 | 0.0004 | 0.0001001 | 33.38 | 0.0001 | 0.0004 | 0.0001 | 10403 |
| 1719005220 | 0.0002999 | 0.0001 | 50.00 | 0.0002999 | 0.0002999 | 0.0002999 | 250 |
| 1718918640 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 13226 |
| 1718746080 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718659680 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 804 |
| 1718400540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718314140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718227740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718141340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 5551 |
| 1718054880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 3001 |
| 1717795800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 10114 |
| 1717709400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1717622460 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 201 |
| 1717536540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1717450140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 203 |
| 1717190820 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1717104420 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1717018020 | 0.0001 | -0.0006 | -85.71 | 0.0001 | 0.0001 | 0.0001 | 397 |
| 1716931740 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 1457 |
| 1716585840 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 1010 |
| 1716499200 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1716412800 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 102 |
| 1716326940 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0007 | 0.0007 | 500 |
| 1716240180 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 5145 |
| 1715981340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1715894940 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 220 |
| 1715808000 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1715721600 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1715635200 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 9194 |
| 1715376120 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1715289720 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 167 |
| 1715203740 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1715117340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1715030940 | 0.0007 | -0.0008 | -53.33 | 0.0005 | 0.0007 | 0.0005 | 135103 |
| 1714771800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1714685400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1714599000 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1714512600 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 1014 |
| 1714425900 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1714166700 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1714080300 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1713993900 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1713907500 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1713821100 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1713561900 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 45600 |
| 1713475740 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1713389340 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1713302940 | 0.0015 | 0.0005 | 50.00 | 0.0015 | 0.0015 | 0.0015 | 5341 |
| 1713216000 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1712956800 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1712870400 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1712784000 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1712697600 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1712611200 | 0.001 | -0.0005 | -33.33 | 0.001 | 0.001 | 0.001 | 6505 |
| 1712352180 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1712265780 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1712179380 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
