MPhase Technologies Inc (CE) (XDSL)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0001 | 0.0005 | 0.0001 | 33506 | 0.0001 | CS |
| 4 | 0 | 0 | 0.0001 | 0.0005 | 0.0001 | 64906 | 0.0001 | CS |
| 12 | -0.0001 | -50 | 0.0002 | 0.0005 | 1.0E-6 | 24214 | 0.00022683 | CS |
| 26 | -0.0008 | -88.8888888889 | 0.0009 | 0.0015 | 1.0E-6 | 22335 | 0.00070583 | CS |
| 52 | -0.0129 | -99.2307692308 | 0.013 | 0.02 | 1.0E-6 | 54110 | 0.00497707 | CS |
| 156 | -0.26485 | -99.9622570296 | 0.26495 | 0.325 | 1.0E-6 | 470930 | 0.04011627 | CS |
| 260 | -0.8179 | -99.9877750611 | 0.818 | 1.47 | 1.0E-6 | 415863 | 0.06994728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694640 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1726608240 | 0.0001 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0001 | 409 |
| 1726521720 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 100000 |
| 1726262940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 109 |
| 1726176420 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1726090020 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1726003620 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1725917220 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1725658020 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 26000 |
| 1725571560 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1725485160 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1725398760 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1725053160 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1724966760 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1724880360 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 12916 |
| 1724794080 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1724707680 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1724448480 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 250001 |
| 1724362080 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1724275680 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1724189280 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1724102880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2581 |
| 1723843740 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 102 |
| 1723757160 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1723670760 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1723584360 | 1.0E-6 | -0.000399 | -99.75 | 1.0E-6 | 0.0001 | 1.0E-6 | 357 |
| 1723497600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1723238400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 101 |
| 1723152120 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1723065720 | 0.0004 | -0.0001 | -20.00 | 0.0004 | 0.0004 | 0.0004 | 202 |
| 1722979800 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 1 |
| 1722893220 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1722634020 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1722547620 | 0.0005 | 0.0004 | 400.00 | 0.0001 | 0.0005 | 0.0001 | 1153 |
| 1722461220 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1722374820 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 153 |
| 1722288480 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1722029280 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1721942880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1721856480 | 0.0001 | -0.0004 | -80.00 | 0.0001 | 0.0001 | 0.0001 | 4015 |
| 1721769780 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1721683380 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1721424180 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 1000 |
| 1721337960 | 0.0005 | 0.0004 | 400.00 | 0.0005 | 0.0005 | 0.0005 | 100000 |
| 1721251320 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1721164920 | 0.0001 | -0.0004 | -80.00 | 0.0005 | 0.0005 | 0.0001 | 5201 |
| 1721078940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1720819740 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1720733340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1720646940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1720560540 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 104 |
| 1720473600 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 19921 |
| 1720214640 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 23000 |
| 1720041000 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 12208 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
