We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
27,088.09
(
0.47%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. MPhase Technologies Inc (PK) (XDSL)

  7. MPhase Technologies Inc (PK) (XDSL) Historical

XDSL MPhase Technologies Inc (PK)

0.018
0.004 (28.57%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

XDSL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 0.018 0.004 28.57% 0.014 0.018 0.014 39,785
Sep 28 2023 0.014 -0.004 -22.22% 0.014 0.0184 0.014 5,201
Sep 27 2023 0.018 -0.0004 -2.17% 0.014 0.0184 0.014 41,342
Sep 26 2023 0.0184 0.00 +0.00% 0.013 0.0184 0.01275 0
Sep 26 2023 0.0184 0.00 0.0% 0.013 0.0184 0.01275 21,652
Sep 25 2023 0.0184 0.0022 13.58% 0.016 0.0184 0.016 129,949
Sep 22 2023 0.0162 0.00 0.0% 0.0162 0.0162 0.0162 101
Sep 21 2023 0.0162 0.00 0.0% 0.014 0.0162 0.014 463
Sep 20 2023 0.0162 0.00 +0.00% 0.01585 0.018 0.014 0
Sep 20 2023 0.0162 0.00035 2.21% 0.01585 0.018 0.014 103,204
Sep 19 2023 0.01585 -0.00185 -10.45% 0.013 0.0177 0.013 631
Sep 18 2023 0.0177 0.00 +0.00% 0.013 0.018 0.013 0
Sep 18 2023 0.0177 -0.0003 -1.67% 0.013 0.018 0.013 25,500
Sep 15 2023 0.018 0.001 5.88% 0.013 0.018 0.013 17,579
Sep 14 2023 0.017 -0.001 -5.56% 0.0165 0.017 0.013 13,177
Sep 13 2023 0.018 -0.0004 -2.17% 0.013 0.018 0.013 18,134
Sep 12 2023 0.0184 0.0027 17.2% 0.016 0.0184 0.016 200
Sep 11 2023 0.0157 -0.00145 -8.45% 0.012 0.0157 0.012 26,636
Sep 08 2023 0.01715 0.00 +0.00% 0.0188 0.0188 0.012 0
Sep 08 2023 0.01715 -0.00165 -8.78% 0.0188 0.0188 0.012 83,973
Sep 07 2023 0.0188 0.00 0.0% 0.013 0.0188 0.012 1,245
Sep 06 2023 0.0188 0.0013 7.43% 0.016 0.0188 0.013 37,701
Sep 05 2023 0.0175 0.00 +0.00% 0.014 0.0188 0.0083 0
Sep 05 2023 0.0175 -0.0025 -12.5% 0.014 0.0188 0.0083 807,485
Sep 04 2023 0.02 0.00 +0.00% 0.02 0.02 0.02 0
Sep 01 2023 0.02 0.00 +0.00% 0.02 0.02 0.02 0
Sep 01 2023 0.02 0.00 0.0% 0.02 0.02 0.02 10,000
Aug 31 2023 0.02 0.00 0.0% 0.02 0.02 0.02 5,001
Aug 30 2023 0.02 0.00 +0.00% 0.0175 0.02 0.016 0
Aug 30 2023 0.02 0.00325 19.4% 0.0175 0.02 0.016 284,930
Aug 29 2023 0.01675 0.00335 25.0% 0.01675 0.02 0.01675 5,444
Aug 28 2023 0.0134 -0.0016 -10.67% 0.014 0.014 0.013 1,425
Aug 25 2023 0.015 0.00 +0.00% 0.014 0.0199 0.014 0
Aug 25 2023 0.015 0.00 0.0% 0.014 0.0199 0.014 104,465
Aug 24 2023 0.015 -0.002 -11.76% 0.0166 0.02 0.0101 76,966
Aug 23 2023 0.017 0.00 +0.00% 0.02 0.02 0.017 0
Aug 23 2023 0.017 -0.005 -22.73% 0.02 0.02 0.017 90,001
Aug 22 2023 0.022 0.002 10.0% 0.022 0.022 0.022 8,260
Aug 21 2023 0.02 0.00 +0.00% 0.02 0.02 0.0167 0
Aug 21 2023 0.02 0.00 0.0% 0.02 0.02 0.0167 6,412
Aug 18 2023 0.02 0.004 25.0% 0.02 0.02 0.0165 125,400
Aug 17 2023 0.016 0.00 +0.00% 0.019 0.025 0.016 0
Aug 17 2023 0.016 -0.004 -20.0% 0.019 0.025 0.016 208,002
Aug 16 2023 0.02 0.0018 9.89% 0.0101 0.02 0.0101 177,760
Aug 15 2023 0.0182 0.0002 1.11% 0.022 0.025 0.0182 71,946
Aug 14 2023 0.018 -0.002 -10.0% 0.025 0.025 0.018 75,439
Aug 11 2023 0.02 0.00 0.0% 0.028 0.028 0.02 107,776
Aug 10 2023 0.02 0.00 +0.00% 0.0249 0.0249 0.0191 0
Aug 10 2023 0.02 0.0009 4.71% 0.0249 0.0249 0.0191 350,882
Aug 09 2023 0.0191 -0.0083 -30.29% 0.0274 0.0274 0.0191 300,201
Aug 08 2023 0.0274 0.0074 37.0% 0.02 0.0299 0.018 617,564
Aug 07 2023 0.02 0.00 0.0% 0.02 0.0249 0.018 545,759
Aug 04 2023 0.02 0.00 +0.00% 0.01 0.03 0.01 0
Aug 04 2023 0.02 0.01 100.0% 0.01 0.03 0.01 673,086
Aug 03 2023 0.01 0.008 400.0% 0.0157 0.0157 0.004 467,720
Aug 02 2023 0.002 0.00 0.0% 0.002 0.002 0.002 0
Aug 01 2023 0.002 -0.002 -50.0% 0.0043 0.0043 0.002 276,609
Jul 31 2023 0.004 0.00 0.0% 0.004 0.004 0.004 0
Jul 28 2023 0.004 0.0006 17.65% 0.004 0.004 0.004 20,001
Jul 27 2023 0.0034 0.00 +0.00% 0.0034 0.0034 0.0034 0
Jul 27 2023 0.0034 0.00 0.0% 0.0034 0.0034 0.0034 1,508
Jul 26 2023 0.0034 0.00 0.0% 0.0034 0.0034 0.0034 0
Jul 25 2023 0.0034 0.00 0.0% 0.0034 0.0034 0.0034 0
Jul 24 2023 0.0034 -0.0135 -79.88% 0.0034 0.0034 0.0034 404
Jul 21 2023 0.0169 0.00 +0.00% 0.0178 0.0178 0.016 0
Jul 21 2023 0.0169 0.0135 397.06% 0.0178 0.0178 0.016 16,041
Jul 20 2023 0.0034 0.0002 6.25% 0.0034 0.0034 0.0034 183
Jul 19 2023 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 205
Jul 18 2023 0.0032 0.00 +0.00% 0.0032 0.0032 0.0032 0
Jul 18 2023 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 0
Jul 17 2023 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 0
Jul 14 2023 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 0
Jul 13 2023 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 0
Jul 12 2023 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 0
Jul 11 2023 0.0032 0.0001 3.23% 0.0031 0.0032 0.0031 104,100
Jul 10 2023 0.0031 0.00 +0.00% 0.0031 0.0031 0.0031 0
Jul 10 2023 0.0031 0.0009 40.91% 0.0031 0.0031 0.0031 34,000
Jul 07 2023 0.0022 0.00 0.0% 0.0022 0.0022 0.0022 0
Jul 06 2023 0.0022 0.00 0.0% 0.0022 0.0022 0.0022 0
Jul 05 2023 0.0022 0.0002 10.0% 0.004 0.004 0.0022 282
Jul 04 2023 0.002 0.00 +0.00% 0.002 0.002 0.002 0
Jul 03 2023 0.002 0.00 0.0% 0.002 0.002 0.002 0
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 ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20231001 18:22:12