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

Deepmarkit Corp (TSV: MKT )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 14, 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, 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%)
Jan 03, 2017 0.1250 0.1250 0.1100 0.1100 77,500 -0.01(-12.00%)
Dec 30, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 28, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 23, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 22, 2016 0.1050 0.1150 0.1050 0.1100 245,500 +0.01(+15.79%)
Dec 21, 2016 0.0900 0.1000 0.0900 0.0950 80,000 -0.01(-13.64%)
Dec 19, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 16, 2016 0.1100 0.1100 0.1050 0.1100 22,500 +0.01(+4.76%)
Dec 15, 2016 0.0900 0.1050 0.0900 0.1050 49,000 +0.01(+16.67%)
Dec 14, 2016 0.0950 0.0950 0.0900 0.0900 25,500 +0.00(+0.00%)
Dec 13, 2016 0.0950 0.0950 0.0900 0.0900 42,500 +0.00(+0.00%)
Dec 12, 2016 0.1050 0.1050 0.0900 0.0900 209,000 -0.02(-18.18%)
Dec 09, 2016 0.1200 0.1200 0.0900 0.1100 187,000 -0.01(-8.33%)
Dec 08, 2016 0.1050 0.1200 0.1050 0.1200 25,000 +0.01(+14.29%)
Dec 07, 2016 0.1150 0.1150 0.1000 0.1050 75,700 -0.01(-8.70%)
Dec 06, 2016 0.1200 0.1200 0.1150 0.1150 41,500 -0.00(-4.17%)
Dec 05, 2016 0.1100 0.1200 0.1000 0.1200 154,500 +0.00(+4.35%)
Dec 02, 2016 0.1200 0.1300 0.1050 0.1150 144,500 -0.02(-14.81%)
Dec 01, 2016 0.1500 0.1500 0.1200 0.1350 495,000 -0.02(-12.90%)
Nov 30, 2016 0.1350 0.1550 0.1200 0.1550 1,117,000 +0.02(+19.23%)
Nov 29, 2016 0.1100 0.1350 0.1100 0.1300 533,200 +0.02(+18.18%)
Nov 28, 2016 0.1050 0.1100 0.1050 0.1100 173,000 +0.01(+4.76%)
Nov 25, 2016 0.0950 0.1050 0.0800 0.1050 229,248 +0.01(+10.53%)
Nov 24, 2016 0.0800 0.0950 0.0800 0.0950 196,400 +0.03(+46.15%)
Nov 23, 2016 0.0650 0.0650 0.0650 0.0650 1,000 -0.02(-27.78%)
Nov 16, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 11, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 10, 2016 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Nov 09, 2016 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Nov 08, 2016 0.0700 0.0800 0.0700 0.0800 81,000 +0.01(+14.29%)
Nov 07, 2016 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Nov 04, 2016 0.0800 0.0800 0.0700 0.0700 69,000 -0.01(-12.50%)
Nov 03, 2016 0.0800 0.0800 0.0800 0.0800 45,000 +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.