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

Deepmarkit Corp (TSV: MKT )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 21, 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 (%)
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%)
Nov 01, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 31, 2016 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Oct 28, 2016 0.0800 0.0800 0.0750 0.0800 77,000 -0.01(-11.11%)
Oct 26, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 25, 2016 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Oct 24, 2016 0.0900 0.0900 0.0900 0.0900 175,000 -0.01(-10.00%)
Oct 19, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 18, 2016 0.1000 0.1100 0.0950 0.1100 147,000 +0.01(+10.00%)
Oct 17, 2016 0.1000 0.1000 0.1000 0.1000 266,500 +0.01(+11.11%)
Oct 14, 2016 0.1000 0.1000 0.0900 0.0900 32,200 -0.01(-10.00%)
Oct 13, 2016 0.1050 0.1050 0.1000 0.1000 41,000 -0.00(-4.76%)
Oct 12, 2016 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Oct 11, 2016 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Oct 06, 2016 0.1100 0.1300 0.1100 0.1250 40,500 -0.01(-3.85%)
Oct 05, 2016 0.1250 0.1300 0.1250 0.1300 7,000 +0.01(+4.00%)
Oct 04, 2016 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Oct 03, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 29, 2016 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-4.00%)
Sep 28, 2016 0.1150 0.1250 0.1150 0.1250 20,000 +0.01(+4.17%)
Sep 27, 2016 0.1200 0.1200 0.1200 0.1200 8,800 +0.00(+4.35%)
Sep 26, 2016 0.1050 0.1150 0.1050 0.1150 3,500 +0.01(+9.52%)
Sep 23, 2016 0.1200 0.1200 0.1050 0.1050 37,500 -0.01(-12.50%)
Sep 22, 2016 0.1150 0.1200 0.1150 0.1200 22,200 +0.00(+0.00%)
Sep 21, 2016 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Sep 19, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 14, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Sep 13, 2016 0.1300 0.1350 0.1200 0.1200 31,500 -0.01(-7.69%)
Sep 12, 2016 0.1300 0.1300 0.1300 0.1300 41,000 -0.01(-7.14%)
Sep 09, 2016 0.1300 0.1400 0.1300 0.1400 55,000 +0.00(+0.00%)
Sep 07, 2016 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
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.