Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deepmarkit Corp (TSV: MKT )

0.1900 +0.0550 (+40.74%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+3.70%)
Mar 30, 2017 0.1500 0.1500 0.1350 0.1350 35,900 -0.01(-6.90%)
Mar 29, 2017 0.1500 0.1500 0.1450 0.1450 32,975 -0.01(-3.33%)
Mar 28, 2017 0.1450 0.1500 0.1450 0.1500 73,500 +0.02(+15.38%)
Mar 27, 2017 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-10.34%)
Mar 24, 2017 0.1450 0.1450 0.1300 0.1450 23,500 +0.00(+0.00%)
Mar 23, 2017 0.1400 0.1450 0.1400 0.1450 38,000 +0.00(+3.57%)
Mar 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 20, 2017 0.1400 0.1450 0.1300 0.1400 127,500 +0.00(+0.00%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 21,000 +0.00(+0.00%)
Mar 16, 2017 0.1200 0.1400 0.1200 0.1400 56,500 +0.00(+0.00%)
Mar 15, 2017 0.1250 0.1400 0.1250 0.1400 55,000 +0.00(+0.00%)
Mar 14, 2017 0.1400 0.1400 0.1400 0.1400 8,500 +0.00(+0.00%)
Mar 13, 2017 0.1400 0.1400 0.1400 0.1400 24,500 +0.00(+0.00%)
Mar 10, 2017 0.1350 0.1450 0.1350 0.1400 208,700 +0.02(+16.67%)
Mar 09, 2017 0.1200 0.1200 0.1200 0.1200 80,000 +0.00(+0.00%)
Mar 08, 2017 0.1350 0.1350 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 07, 2017 0.1350 0.1350 0.1200 0.1200 41,000 -0.02(-11.11%)
Mar 06, 2017 0.1200 0.1350 0.1100 0.1350 103,556 +0.02(+12.50%)
Mar 03, 2017 0.1200 0.1200 0.1200 0.1200 17,500 +0.00(+0.00%)
Mar 01, 2017 0.1200 0.1200 0.1200 440 +0.00(+0.00%)
Feb 28, 2017 0.1150 0.1200 0.1100 0.1200 62,500 +0.00(+0.00%)
Feb 27, 2017 0.1100 0.1200 0.1100 0.1200 59,711 +0.01(+9.09%)
Feb 24, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Feb 23, 2017 0.1100 0.1150 0.1100 0.1100 47,316 -0.01(-8.33%)
Feb 22, 2017 0.1300 0.1300 0.1100 0.1200 199,400 -0.02(-14.29%)
Feb 21, 2017 0.1400 0.1400 0.1400 0.1400 23,500 +0.00(+0.00%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 16, 2017 0.1450 0.1450 0.1250 0.1300 91,740 -0.01(-7.14%)
Feb 15, 2017 0.1350 0.1400 0.1350 0.1400 47,000 +0.01(+7.69%)
Feb 14, 2017 0.1400 0.1400 0.1300 0.1300 56,500 -0.01(-10.34%)
Feb 13, 2017 0.1400 0.1450 0.1300 0.1450 42,500 +0.01(+11.54%)
Feb 10, 2017 0.1350 0.1350 0.1250 0.1300 32,500 +0.01(+4.00%)
Feb 09, 2017 0.1400 0.1400 0.1250 0.1250 223,930 -0.02(-10.71%)
Feb 08, 2017 0.1400 0.1450 0.1400 0.1400 286,500 +0.01(+3.70%)
Feb 07, 2017 0.1300 0.1400 0.1250 0.1350 128,000 +0.01(+3.85%)
Feb 06, 2017 0.1400 0.1400 0.1300 0.1300 46,000 -0.01(-10.34%)
Feb 03, 2017 0.1500 0.1550 0.1450 0.1450 76,000 -0.01(-6.45%)
Feb 02, 2017 0.1450 0.1550 0.1450 0.1550 99,250 +0.01(+6.90%)
Feb 01, 2017 0.1500 0.1500 0.1450 0.1450 23,300 -0.01(-3.33%)
Jan 31, 2017 0.1500 0.1500 0.1400 0.1500 211,500 +0.00(+0.00%)
Jan 30, 2017 0.1550 0.1700 0.1500 0.1500 75,000 -0.02(-11.76%)
Jan 27, 2017 0.1500 0.1700 0.1500 0.1700 26,500 +0.00(+0.00%)
Jan 26, 2017 0.1600 0.1700 0.1600 0.1700 10,000 -0.00(-2.86%)
Jan 25, 2017 0.1650 0.1750 0.1650 0.1750 22,000 +0.00(+0.00%)
Jan 24, 2017 0.1400 0.1750 0.1400 0.1750 479,500 +0.04(+29.63%)
Jan 23, 2017 0.1550 0.1600 0.1350 0.1350 75,500 -0.01(-6.90%)
Jan 20, 2017 0.1500 0.1500 0.1450 0.1450 20,000 +0.00(+0.00%)
Jan 19, 2017 0.1750 0.1750 0.1450 0.1450 167,000 -0.03(-17.14%)
Jan 18, 2017 0.1700 0.1750 0.1700 0.1750 20,440 +0.00(+0.00%)
Jan 17, 2017 0.1650 0.1750 0.1650 0.1750 241,500 +0.00(+2.94%)
Jan 16, 2017 0.1600 0.1850 0.1600 0.1700 526,487 +0.02(+9.68%)
Jan 13, 2017 0.1500 0.1600 0.1500 0.1550 340,500 +0.01(+3.33%)
Jan 12, 2017 0.1500 0.1500 0.1450 0.1500 189,000 -0.01(-3.23%)
Jan 11, 2017 0.1400 0.1550 0.1400 0.1550 19,500 +0.01(+3.33%)
Jan 10, 2017 0.1500 0.1500 0.1450 0.1500 347,125 +0.00(+0.00%)
Jan 09, 2017 0.1300 0.1500 0.1300 0.1500 262,000 +0.02(+15.38%)
Jan 06, 2017 0.1400 0.1400 0.1150 0.1300 180,000 -0.01(-7.14%)
Jan 05, 2017 0.1100 0.1400 0.1050 0.1400 178,500 +0.02(+16.67%)
Jan 04, 2017 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+9.09%)
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.