Deepmarkit Corp (TSV: MKT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2023 | 0.0600 | 152 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,115 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.0600 | 0 | -0.01(-14.29%) | |||
| Dec 14, 2023 | 0.0700 | 750 | +0.01(+7.69%) | |||
| Dec 12, 2023 | 0.0650 | 140 | +0.00(+0.00%) | |||
| Dec 11, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 37,000 | -0.01(-7.14%) |
| Dec 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | +0.01(+7.69%) |
| Dec 06, 2023 | 0.0650 | 0 | -0.02(-23.53%) | |||
| Dec 04, 2023 | 0.0850 | 0 | -0.01(-10.53%) | |||
| Nov 27, 2023 | 0.0950 | 0 | -0.01(-5.00%) | |||
| Nov 24, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | +0.00(+0.00%) |
| Nov 21, 2023 | 0.1000 | 0 | -0.00(-4.76%) | |||
| Nov 14, 2023 | 0.1050 | 110 | +0.00(+5.00%) | |||
| Nov 13, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,500 | -0.05(-33.33%) |
| Oct 26, 2023 | 0.1500 | 0 | -0.01(-6.25%) | |||
| Oct 20, 2023 | 0.1600 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 0.1600 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 0.1600 | 65 | +0.01(+3.23%) | |||
| Oct 11, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 706 | +0.05(+47.62%) |
| Sep 27, 2023 | 0.1050 | 10 | +0.00(+0.00%) | |||
| Sep 26, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 7,905 | +0.00(+0.00%) |
| Sep 22, 2023 | 0.1050 | 0 | -0.01(-12.50%) | |||
| Sep 19, 2023 | 0.1200 | 0 | -0.01(-7.69%) | |||
| Sep 13, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Sep 06, 2023 | 0.1300 | 0 | -0.01(-3.70%) | |||
| Sep 05, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 5,000 | +0.00(+0.00%) |
| Aug 31, 2023 | 0.1350 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 0.1350 | 0 | -0.01(-3.57%) | |||
| Aug 28, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 16,020 | -0.01(-6.67%) |
| Aug 24, 2023 | 0.1500 | 0 | +0.00(+0.00%) | |||
| Aug 21, 2023 | 0.1500 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 0.1500 | 0 | -0.02(-9.09%) | |||
| Aug 09, 2023 | 0.1650 | 0 | +0.01(+3.13%) | |||
| Jul 27, 2023 | 0.1600 | 0 | -0.01(-3.03%) | |||
| Jul 26, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 10,000 | +0.01(+6.45%) |
| Jul 25, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 5,550 | -0.01(-6.06%) |
| Jul 21, 2023 | 0.1650 | 0 | -0.02(-13.16%) | |||
| Jul 20, 2023 | 0.1600 | 0.1900 | 0.1550 | 0.1900 | 15,500 | +0.04(+26.67%) |
| Jul 18, 2023 | 0.1500 | 325 | -0.01(-3.23%) | |||
| Jul 14, 2023 | 0.1550 | 0 | +0.01(+3.33%) | |||
| Jul 13, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 13,493 | -0.01(-3.23%) |
| Jul 12, 2023 | 0.1600 | 0.1650 | 0.1500 | 0.1550 | 43,500 | +0.01(+3.33%) |
| Jul 11, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,500 | +0.00(+0.00%) |
| Jul 10, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 | -0.01(-3.23%) |
| Jul 07, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 603 | +0.01(+3.33%) |
| Jul 06, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 750 | +0.00(+0.00%) |
| Jul 05, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 8,160 | -0.01(-6.25%) |
| Jul 04, 2023 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 11,500 | +0.01(+6.67%) |
| Jun 30, 2023 | 0.1500 | 0 | -0.01(-6.25%) | |||
| Jun 29, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 24,900 | -0.02(-11.11%) |
| Jun 28, 2023 | 0.2000 | 0.2500 | 0.1800 | 0.1800 | 14,600 | -0.07(-28.00%) |
| Jun 27, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 750 | -0.02(-7.41%) |
| Jun 26, 2023 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | 8,513 | +0.27(+5300.00%) |
| Jun 21, 2023 | 0.0050 | 62 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 | +0.00(+0.00%) |
| Jun 13, 2023 | 0.0050 | 0 | +0.00(+0.00%) | |||
| May 05, 2023 | 0.0050 | 3 | -0.01(-50.00%) | |||
| Apr 28, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Apr 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 66,000 | +0.00(+0.00%) |
| Apr 25, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Apr 21, 2023 | 0.0100 | 400 | +0.00(+0.00%) | |||
| Apr 12, 2023 | 0.0100 | 170 | +0.01(+100.00%) | |||
| Apr 11, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,748 | +0.00(+0.00%) |
| Apr 03, 2023 | 0.0050 | 0 | -0.01(-50.00%) | |||
| Mar 31, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 37,515 | +0.00(+0.00%) |
| Mar 27, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Mar 24, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 | +0.00(+0.00%) |
| Mar 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 190,000 | -0.00(-33.33%) |
| Mar 21, 2023 | 0.0150 | 0 | +0.00(+50.00%) | |||
| Mar 20, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 220,000 | +0.00(+0.00%) |
| Mar 17, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 317,002 | +0.00(+0.00%) |
| Mar 16, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 251,000 | -0.00(-33.33%) |
| Mar 15, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 180,000 | +0.00(+50.00%) |
| Mar 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 160,000 | +0.00(+0.00%) |
| Mar 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 46,000 | -0.00(-33.33%) |
| Mar 06, 2023 | 0.0150 | 0 | +0.00(+50.00%) | |||
| Mar 03, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 230,480 | +0.00(+0.00%) |
| Mar 02, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,000 | -0.00(-33.33%) |
| Mar 01, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 | +0.00(+0.00%) |
| Feb 27, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 35,000 | +0.00(+0.00%) |
| Feb 23, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,166,002 | +0.00(+0.00%) |
| Feb 22, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,190,000 | -0.01(-25.00%) |
| Feb 17, 2023 | 0.0200 | 200 | +0.01(+33.33%) | |||
| Feb 16, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 265,000 | +0.00(+0.00%) |
| Feb 15, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,263,000 | -0.01(-25.00%) |
| Feb 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
| Feb 09, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Feb 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 542,000 | +0.00(+0.00%) |
| Feb 07, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 618,925 | +0.00(+0.00%) |
| Feb 06, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 1,854,500 | +0.00(+0.00%) |
| Feb 03, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 4,062,163 | -0.01(-20.00%) |
| Feb 02, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 65,509 | +0.01(+25.00%) |
| Feb 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 203,000 | -0.01(-20.00%) |
| Jan 31, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 309,000 | +0.00(+0.00%) |
| Jan 30, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 466,060 | -0.00(-16.67%) |
| Jan 26, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,000 | +0.00(+0.00%) |
| Jan 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 890,000 | +0.00(+0.00%) |
| Jan 23, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 118,000 | +0.00(+0.00%) |
| Jan 20, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 359,500 | +0.00(+0.00%) |
| Jan 19, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 1,347,500 | -0.01(-14.29%) |
| Jan 18, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,072,798 | +0.01(+16.67%) |
| Jan 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 780,000 | +0.00(+0.00%) |
| Jan 16, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 402,000 | +0.00(+0.00%) |
| Jan 13, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 610,542 | +0.00(+0.00%) |
| Jan 12, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 761,470 | +0.00(+0.00%) |
| Jan 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 474,800 | +0.00(+0.00%) |
| Jan 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,300 | +0.00(+0.00%) |
| Jan 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 697,650 | -0.01(-14.29%) |
| Jan 06, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 58,055 | +0.00(+0.00%) |
| Jan 05, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 61,000 | +0.00(+0.00%) |
| Jan 04, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 555,100 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.