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

Deepmarkit Corp (TSV: MKT )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 29, 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 (%)
Jan 31, 2018 0.0900 0.0950 0.0850 0.0850 334,961 -0.00(-5.56%)
Jan 30, 2018 0.0750 0.0750 0.0750 0.0900 2,911,414 +0.01(+20.00%)
Jan 29, 2018 0.0800 0.0850 0.0750 0.0750 635,300 -0.01(-6.25%)
Jan 26, 2018 0.0800 0.0850 0.0750 0.0800 573,062 +0.00(+0.00%)
Jan 25, 2018 0.0850 0.0900 0.0800 0.0800 487,100 -0.01(-11.11%)
Jan 24, 2018 0.0900 0.1000 0.0850 0.0900 917,659 +0.01(+12.50%)
Jan 23, 2018 0.0850 0.0850 0.0750 0.0800 442,600 -0.01(-5.88%)
Jan 22, 2018 0.0900 0.0900 0.0750 0.0850 1,620,691 -0.00(-5.56%)
Jan 19, 2018 0.0950 0.0950 0.0900 0.0900 695,600 -0.01(-5.26%)
Jan 18, 2018 0.0950 0.1200 0.0950 0.0950 2,460,297 +0.00(+0.00%)
Jan 17, 2018 0.1000 0.1050 0.0900 0.0950 1,763,032 -0.01(-5.00%)
Jan 16, 2018 0.1200 0.1200 0.1000 0.1000 1,780,556 -0.02(-16.67%)
Jan 15, 2018 0.1150 0.1300 0.1100 0.1200 2,887,514 +0.00(+4.35%)
Jan 12, 2018 0.1400 0.1650 0.1100 0.1150 13,656,467 -0.03(-20.69%)
Jan 11, 2018 0.1000 0.1450 0.0850 0.1450 16,091,046 +0.05(+61.11%)
Jan 10, 2018 0.0900 19,962,456 +0.01(+12.50%)
Jan 09, 2018 0.0800 0.0850 0.0700 0.0800 5,729,839 -0.01(-5.88%)
Jan 08, 2018 0.0750 0.1400 0.0750 0.0850 16,168,786 +0.01(+21.43%)
Jan 05, 2018 0.0500 0.0700 0.0500 0.0700 236,585 +0.03(+55.56%)
Jan 04, 2018 0.0450 0.0450 0.0450 0.0450 19,800 -0.01(-10.00%)
Jan 03, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 28, 2017 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Dec 27, 2017 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Dec 22, 2017 0.0500 0.0500 0.0450 0.0450 88,570 -0.01(-10.00%)
Dec 20, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 19, 2017 0.0450 0.0450 0.0400 0.0450 144,000 +0.00(+12.50%)
Dec 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 12, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 219,000 +0.00(+0.00%)
Dec 06, 2017 0.0600 0.0600 0.0500 0.0500 173,000 -0.01(-16.67%)
Dec 05, 2017 0.0600 0.0600 0.0500 0.0600 273,500 -0.01(-14.29%)
Dec 04, 2017 0.0700 0.0700 0.0700 0.0700 8,570 +0.01(+16.67%)
Dec 01, 2017 0.0600 0.0600 0.0600 0.0600 296,500 -0.01(-7.69%)
Nov 30, 2017 0.0600 0.0650 0.0600 0.0650 317,500 +0.01(+8.33%)
Nov 29, 2017 0.0550 0.0600 0.0550 0.0600 176,000 +0.00(+9.09%)
Nov 28, 2017 0.0550 0.0600 0.0550 0.0550 2,196,075 -0.00(-8.33%)
Nov 27, 2017 0.0600 0.0600 0.0600 0.0600 328,000 -0.01(-7.69%)
Nov 24, 2017 0.0600 0.0700 0.0600 0.0650 169,000 +0.00(+0.00%)
Nov 22, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0650 0.0600 0.0650 277,000 +0.01(+8.33%)
Nov 17, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 16, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+16.67%)
Nov 15, 2017 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 10, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 09, 2017 0.0700 0.0700 0.0700 0.0700 26,675 +0.00(+0.00%)
Nov 07, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 06, 2017 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Nov 02, 2017 0.0700 0.0700 0.0700 0 +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.