Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duos Technologies Group Inc (OP: DUOT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
May 30, 2019 0.7400 0.7400 0.7200 0.7200 16,000 -0.02(-2.70%)
May 29, 2019 0.7400 0.7400 0.7340 0.7400 5,000 +0.02(+2.78%)
May 28, 2019 0.7199 0.7400 0.7199 0.7200 24,615 +0.00(+0.15%)
May 24, 2019 0.7189 0.7189 0.7189 0.7189 4,000 -0.00(-0.13%)
May 23, 2019 0.7200 0.7200 0.6700 0.7198 43,850 -0.00(-0.03%)
May 22, 2019 0.7200 0.7200 0.6700 0.7200 27,220 +0.00(+0.00%)
May 21, 2019 0.7100 0.7222 0.6700 0.7200 15,700 +0.03(+4.35%)
May 20, 2019 0.7000 0.7200 0.6900 0.6900 15,892 +0.01(+1.47%)
May 17, 2019 0.7400 0.7400 0.6500 0.6800 21,600 -0.02(-2.86%)
May 16, 2019 0.7200 0.7200 0.6850 0.7000 19,150 -0.02(-2.78%)
May 15, 2019 0.7250 0.7500 0.6200 0.7200 111,720 +0.02(+2.86%)
May 14, 2019 0.6752 0.7000 0.6752 0.7000 86,886 +0.02(+2.94%)
May 13, 2019 0.7100 0.7100 0.6000 0.6800 24,300 -0.02(-2.86%)
May 10, 2019 0.6835 0.7000 0.6800 0.7000 5,500 +0.00(+0.00%)
May 09, 2019 0.7000 0.7000 0.6600 0.7000 16,500 +0.00(+0.00%)
May 08, 2019 0.6800 0.7000 0.6800 0.7000 29,250 +0.02(+2.94%)
May 07, 2019 0.7160 0.7200 0.6800 0.6800 5,400 +0.00(+0.00%)
May 06, 2019 0.7500 0.7600 0.6800 0.6800 12,342 -0.02(-2.86%)
May 03, 2019 0.7000 0.7200 0.6500 0.7000 52,500 +0.00(+0.00%)
May 02, 2019 0.7125 0.7200 0.7000 0.7000 9,573 +0.00(+0.00%)
May 01, 2019 0.7200 0.7200 0.7000 0.7000 10,762 -0.02(-2.78%)
Apr 30, 2019 0.7200 0.7200 0.7200 0.7200 13,660 -0.02(-2.70%)
Apr 29, 2019 0.7000 0.7500 0.7000 0.7400 29,625 +0.02(+2.78%)
Apr 26, 2019 0.7200 0.7200 0.7200 0.7200 39,200 +0.00(+0.00%)
Apr 25, 2019 0.7500 0.7500 0.7200 0.7200 7,000 -0.06(-7.57%)
Apr 24, 2019 0.7690 0.7799 0.7000 0.7790 13,200 -0.00(-0.13%)
Apr 23, 2019 0.7800 0.7800 0.7800 0.7800 700 +0.06(+8.35%)
Apr 22, 2019 0.6900 0.7199 0.6700 0.7199 30,070 -0.00(-0.01%)
Apr 18, 2019 0.7400 0.8000 0.7200 0.7200 52,200 -0.08(-10.00%)
Apr 17, 2019 0.7500 0.8000 0.7500 0.8000 5,000 +0.10(+14.29%)
Apr 16, 2019 0.6705 0.7850 0.6705 0.7000 32,007 -0.01(-1.41%)
Apr 15, 2019 0.7200 0.7500 0.7000 0.7100 69,045 -0.01(-1.39%)
Apr 12, 2019 0.6500 0.7200 0.6500 0.7200 155,500 +0.07(+10.77%)
Apr 11, 2019 0.6500 0.6500 0.6500 0.6500 18,233 -0.02(-2.99%)
Apr 10, 2019 0.6700 0.6700 0.6500 0.6700 1,450 +0.02(+3.08%)
Apr 09, 2019 0.7050 0.7400 0.6500 0.6500 38,714 -0.05(-7.14%)
Apr 08, 2019 0.7500 0.7500 0.7000 0.7000 59,398 -0.05(-6.67%)
Apr 05, 2019 0.7600 0.8000 0.7500 0.7500 39,400 +0.00(+0.00%)
Apr 04, 2019 0.7600 0.8000 0.7500 0.7500 81,939 +0.00(+0.00%)
Apr 03, 2019 0.7500 0.7500 0.7500 0.7500 94,100 +0.00(+0.00%)
Apr 02, 2019 0.7400 0.7500 0.7000 0.7500 14,419 +0.01(+1.35%)
Apr 01, 2019 0.7300 0.7400 0.7300 0.7400 3,927 +0.00(+0.00%)
Mar 29, 2019 0.7400 0.7400 0.7200 0.7400 8,500 +0.00(+0.00%)
Mar 28, 2019 0.7000 0.7400 0.7000 0.7400 4,463 +0.00(+0.00%)
Mar 27, 2019 0.7500 0.7500 0.7200 0.7400 2,480 +0.02(+2.78%)
Mar 26, 2019 0.6100 0.7400 0.6100 0.7200 64,467 +0.11(+18.03%)
Mar 25, 2019 0.6010 0.6500 0.5650 0.6100 75,700 -0.05(-7.58%)
Mar 20, 2019 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Mar 19, 2019 0.6799 0.6800 0.6700 0.6800 5,596 +0.00(+0.00%)
Mar 18, 2019 0.6800 0.6800 0.6700 0.6800 9,403 +0.00(+0.00%)
Mar 15, 2019 0.6800 0.6800 0.5800 0.6800 2,500 -0.01(-1.45%)
Mar 14, 2019 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Mar 13, 2019 0.7000 0.7000 0.6800 0.6800 34,400 +0.03(+4.78%)
Mar 12, 2019 0.6490 0.6490 0.6490 0.6490 150 -0.00(-0.15%)
Mar 11, 2019 0.6500 0.6500 0.6500 0.6500 7,327 +0.00(+0.00%)
Mar 08, 2019 0.6900 0.7000 0.6500 0.6500 81,300 -0.02(-2.99%)
Mar 07, 2019 0.6235 0.6800 0.6235 0.6700 7,200 +0.05(+7.20%)
Mar 06, 2019 0.6000 0.6285 0.6000 0.6250 16,167 +0.03(+4.17%)
Mar 05, 2019 0.6000 0.6200 0.6000 0.6000 20,668 -0.02(-3.23%)
Mar 04, 2019 0.6200 0.6200 0.6200 0.6200 120 +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.