STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

mPhase Technologies, Inc. (XDSL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0015

0.0000

(0.00%)

As of 12:10PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 23, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 22, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 19, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	45,600
Apr 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 17, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 16, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	5,340
Apr 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 10, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 09, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,505
Apr 05, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 04, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 03, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 02, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	336,012
Apr 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,609
Mar 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,802
Mar 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	727
Mar 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Mar 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,021
Mar 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	109
Mar 08, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	103
Mar 07, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	4,042
Mar 06, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	889
Mar 05, 2024	0.0012	0.0020	0.0012	0.0020	0.0020	3,601
Mar 04, 2024	0.0018	0.0098	0.0018	0.0031	0.0031	103,747
Mar 01, 2024	0.0003	0.0099	0.0003	0.0099	0.0099	3,206
Feb 29, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	100,000
Feb 28, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	204,101
Feb 27, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Feb 26, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	510
Feb 23, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Feb 22, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Feb 21, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	454
Feb 20, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Feb 16, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	24,582
Feb 15, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Feb 14, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Feb 13, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	151,656
Feb 12, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Feb 09, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	300
Feb 08, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Feb 07, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	240
Feb 06, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	3,038
Feb 05, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	114
Feb 02, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 01, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 31, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 30, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 29, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	596
Jan 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 25, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	3,000
Jan 24, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,000
Jan 23, 2024	0.0003	0.0007	0.0003	0.0007	0.0007	20,203
Jan 22, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 19, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 18, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	30,298
Jan 17, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	3,704
Jan 16, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jan 12, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,001
Jan 11, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	101
Jan 10, 2024	0.0007	0.0007	0.0003	0.0003	0.0003	602,753
Jan 09, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 08, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 05, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 04, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	200
Jan 03, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	280
Jan 02, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Dec 29, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	38,526
Dec 28, 2023	0.0003	0.0006	0.0003	0.0006	0.0006	238,755
Dec 27, 2023	0.0003	0.0006	0.0003	0.0006	0.0006	227,363
Dec 26, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	2,449
Dec 22, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	5,005
Dec 21, 2023	0.0004	0.0006	0.0004	0.0006	0.0006	34,364
Dec 20, 2023	0.0003	0.0004	0.0003	0.0004	0.0004	20,169
Dec 19, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	5,558
Dec 18, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	38,808
Dec 15, 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
Dec 14, 2023	0.0002	0.0004	0.0002	0.0004	0.0004	435,878
Dec 13, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	201,430
Dec 12, 2023	0.0003	0.0010	0.0003	0.0010	0.0010	759,288
Dec 11, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 08, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	59,083
Dec 07, 2023	0.0002	0.0013	0.0002	0.0013	0.0013	64,021
Dec 06, 2023	0.0002	0.0004	0.0002	0.0004	0.0004	5,132
Dec 05, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	1,026
Dec 04, 2023	0.0005	0.0006	0.0005	0.0006	0.0006	24,038
Dec 01, 2023	0.0005	0.0010	0.0005	0.0010	0.0010	1,842
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,993.75+108.37(+0.50%)

S&P 5005,110.86+62.44(+1.24%)

DOW38,303.33+217.53(+0.57%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL83.95+0.38(+0.45%)

Bitcoin CAD87,020.38-1,145.70(-1.30%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

mPhase Technologies, Inc. (XDSL)

S&P/TSX
21,993.75
+108.37(+0.50%)

S&P 500
5,110.86
+62.44(+1.24%)

DOW
38,303.33
+217.53(+0.57%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
83.95
+0.38(+0.45%)

Bitcoin CAD
87,020.38
-1,145.70(-1.30%)