XDSL

MPhase Technologies (PK) Historical Data

Company Name Stock Ticker Symbol Market Type
MPhase Technologies Inc (PK) XDSL OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00135 10.31% 0.01445 15:25:09
Open Price Low Price High Price Close Price Prev Close
0.0149 0.0124 0.0165 0.0131
more quote information »

XDSL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01640.0280.0120.01401194,603,244-0.00195-11.89%
1 Month0.02450.0280.0120.01740443,058,793-0.01005-41.02%
3 Months0.060.1280.0120.02879452,234,830-0.04555-75.92%
6 Months0.19850.200.0120.03678531,312,672-0.18405-92.72%
1 Year0.2890.3250.0120.0563017724,411-0.27455-95.0%
3 Years0.905051.470.0120.0851674475,813-0.8906-98.4%
5 Years0.00011.470.0000010.00551344,784,6500.0143514,350.0%

XDSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.0131 -0.0037 -22.02% 0.02 0.02 0.0124 10,415,951
Aug 08 2022 0.0168 0.0043 34.4% 0.01295 0.028 0.01295 3,704,782
Aug 05 2022 0.0125 -0.0016 -11.35% 0.0135 0.0139 0.01235 2,174,010
Aug 04 2022 0.0141 -0.0009 -6.0% 0.016 0.016 0.012 4,651,076
Aug 03 2022 0.015 -0.00148 -8.95% 0.0164 0.0169 0.01445 2,070,400
Aug 02 2022 0.016475 -0.00153 -8.47% 0.0177 0.0188 0.0151 4,099,019
Aug 01 2022 0.018 0.00017 0.95% 0.0179 0.018 0.016 3,082,269
Jul 29 2022 0.01783 -0.00017 -0.94% 0.0179 0.018 0.0174 402,503
Jul 28 2022 0.018 -0.001 -5.26% 0.0188 0.0188 0.0158 262,175
Jul 27 2022 0.019 0.0023 13.77% 0.0162 0.019 0.0151 2,261,774
Jul 26 2022 0.0167 -0.0031 -15.66% 0.019 0.0193 0.0162 2,589,463
Jul 25 2022 0.0198 -0.001 -4.81% 0.0186 0.0198 0.017 1,332,513
Jul 22 2022 0.0208 0.00035 1.71% 0.0218 0.0218 0.018 2,572,525
Jul 21 2022 0.02045 0.00115 5.96% 0.01976 0.0209 0.018 3,120,652
Jul 20 2022 0.0193 -0.0018 -8.53% 0.021 0.0212 0.0193 2,899,832
Jul 19 2022 0.0211 0.0021 11.05% 0.019 0.0214 0.0169 3,573,272
Jul 18 2022 0.019 -0.0002 -1.04% 0.02 0.0224 0.019 3,452,546
Jul 15 2022 0.0192 -0.0041 -17.6% 0.0233 0.0245 0.0191 5,063,437
Jul 14 2022 0.0233 -0.00355 -13.22% 0.0268 0.0268 0.021 2,635,815
Jul 13 2022 0.02685 0.00355 15.24% 0.0245 0.028 0.0233 811,848
Jul 12 2022 0.0233 0.0013 5.91% 0.021 0.0246 0.02 2,555,593
Jul 11 2022 0.022 -0.0013 -5.58% 0.0233 0.0245 0.021 3,731,016
See More Historical Prices »


Your Recent History
USOTC
XDSL
MPhase Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now