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 (%)
Aug 31, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Aug 30, 2018 0.5000 0.5000 0.4400 0.4500 243,096 -0.04(-8.16%)
Aug 29, 2018 0.4900 0.5400 0.4300 0.4900 159,776 +0.03(+6.52%)
Aug 28, 2018 0.4900 0.5200 0.4420 0.4600 59,380 -0.01(-2.13%)
Aug 27, 2018 0.4800 0.5000 0.4600 0.4700 30,210 +0.01(+2.17%)
Aug 24, 2018 0.4800 0.5000 0.4600 0.4600 22,500 +0.03(+6.98%)
Aug 23, 2018 0.4300 0.4800 0.4300 0.4300 58,301 +0.00(+0.00%)
Aug 22, 2018 0.4500 0.4500 0.4300 0.4300 12,600 -0.06(-12.24%)
Aug 21, 2018 0.4900 0.4900 0.4900 0.4900 1,100 +0.04(+8.89%)
Aug 20, 2018 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Aug 17, 2018 0.4500 0.4800 0.4100 0.4500 127,300 +0.00(+0.00%)
Aug 16, 2018 0.4450 0.4500 0.4300 0.4500 31,989 +0.01(+2.27%)
Aug 15, 2018 0.4650 0.4650 0.4300 0.4400 26,750 +0.00(+0.00%)
Aug 14, 2018 0.4800 0.4800 0.4400 0.4400 194,549 +0.00(+0.00%)
Aug 13, 2018 0.3900 0.4400 0.3900 0.4400 14,414 -0.01(-2.22%)
Aug 10, 2018 0.4500 0.4500 0.4500 0.4500 28,900 +0.02(+4.65%)
Aug 09, 2018 0.4350 0.4700 0.4000 0.4300 143,102 +0.01(+2.38%)
Aug 08, 2018 0.4200 0.4200 0.4100 0.4200 152,582 +0.00(+0.00%)
Aug 07, 2018 0.4200 0.4200 0.4000 0.4200 64,350 -0.01(-1.87%)
Aug 06, 2018 0.4280 0.4280 0.4280 0.4280 1,000 +0.05(+12.63%)
Aug 03, 2018 0.4300 0.4300 0.3800 0.3800 72,900 -0.05(-11.63%)
Aug 02, 2018 0.4300 0.5000 0.4200 0.4300 20,688 +0.00(+0.00%)
Aug 01, 2018 0.4200 0.4300 0.4200 0.4300 2,300 +0.00(+0.00%)
Jul 30, 2018 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Jul 27, 2018 0.4500 0.4800 0.4500 0.4600 9,100 -0.01(-2.13%)
Jul 26, 2018 0.4600 0.4700 0.4600 0.4700 18,700 +0.02(+4.44%)
Jul 25, 2018 0.4600 0.4600 0.4500 0.4500 41,000 +0.00(+0.00%)
Jul 24, 2018 0.4800 0.4800 0.4500 0.4500 169,500 -0.01(-2.17%)
Jul 23, 2018 0.4800 0.4800 0.4550 0.4600 189,600 +0.02(+3.37%)
Jul 20, 2018 0.4700 0.4800 0.4450 0.4450 258,500 -0.01(-1.11%)
Jul 19, 2018 0.4800 0.4800 0.4400 0.4500 174,029 +0.01(+2.27%)
Jul 18, 2018 0.4600 0.4600 0.4400 0.4400 11,032 -0.02(-4.35%)
Jul 13, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jul 12, 2018 0.4600 0.4800 0.4500 0.4500 99,540 -0.03(-6.25%)
Jul 11, 2018 0.4800 0.4900 0.4500 0.4800 190,750 +0.01(+2.13%)
Jul 10, 2018 0.4700 0.4800 0.4600 0.4700 182,850 +0.01(+2.17%)
Jun 28, 2018 0.4600 0.4600 0.4600 4 +0.01(+2.22%)
Jun 27, 2018 0.4600 0.4600 0.4500 0.4500 1,800 -0.01(-2.17%)
Jun 26, 2018 0.4700 0.4700 0.4600 0.4600 8,000 +0.00(+0.00%)
Jun 22, 2018 0.4600 0.4600 0.4600 23 +0.00(+0.00%)
Jun 21, 2018 0.4700 0.4800 0.4500 0.4600 51,115 +0.02(+4.55%)
Jun 20, 2018 0.4700 0.4700 0.4400 0.4400 6,400 -0.01(-2.22%)
Jun 19, 2018 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jun 18, 2018 0.4500 0.4500 0.4400 0.4500 7,600 +0.03(+7.09%)
Jun 15, 2018 0.4150 0.4500 0.4150 0.4202 14,895 +0.01(+2.46%)
Jun 14, 2018 0.4200 0.4900 0.4101 0.4101 15,500 +0.01(+2.50%)
Jun 13, 2018 0.4001 0.4001 0.4001 0.4001 20,977 +0.00(+0.00%)
Jun 12, 2018 0.4000 0.4200 0.4000 0.4001 36,722 +0.02(+5.26%)
Jun 11, 2018 0.3801 0.3801 0.3801 0.3801 13,175 +0.00(+0.00%)
Jun 08, 2018 0.3801 0.3801 0.3801 0.3801 5,650 -0.02(-4.98%)
Jun 07, 2018 0.3802 0.4200 0.3802 0.4000 2,710 +0.00(+0.00%)
Jun 06, 2018 0.4000 0.4000 0.4000 0.4000 1,700 +0.01(+2.56%)
Jun 05, 2018 0.4200 0.4200 0.3900 0.3900 522,062 -0.02(-4.88%)
Jun 04, 2018 0.4100 0.4100 0.4100 0.4100 610 +0.00(+0.00%)
Jun 01, 2018 0.4100 0.4200 0.4100 0.4100 20,745 +0.00(+0.00%)
May 31, 2018 0.4100 0.4200 0.3900 0.4100 9,218 -0.01(-2.38%)
May 30, 2018 0.4200 0.4200 0.3900 0.4200 13,765 +0.01(+2.44%)
May 29, 2018 0.4550 0.4550 0.4100 0.4100 17,840 -0.04(-8.89%)
May 25, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 24, 2018 0.4400 0.4700 0.4400 0.4500 73,388 +0.03(+5.88%)
May 23, 2018 0.4299 0.4300 0.3900 0.4250 24,300 +0.03(+8.97%)
May 22, 2018 0.4500 0.4500 0.3900 0.3900 9,209 -0.07(-14.29%)
May 21, 2018 0.4490 0.4650 0.4000 0.4550 61,200 +0.02(+3.41%)
May 18, 2018 0.4000 0.4490 0.4000 0.4400 21,534 +0.04(+10.00%)
May 17, 2018 0.3500 0.4000 0.3500 0.4000 33,500 +0.07(+21.21%)
May 16, 2018 0.3800 0.3800 0.3300 0.3300 3,500 +0.01(+3.13%)
May 15, 2018 0.2900 0.4000 0.2900 0.3200 29,000 +0.07(+28.00%)
May 14, 2018 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
May 11, 2018 0.2500 0.2500 0.2500 0.2500 2,500 -0.00(-0.04%)
May 10, 2018 0.2500 0.2501 0.2500 0.2501 3,700 +0.00(+0.04%)
May 09, 2018 0.2501 0.2550 0.2500 0.2500 195,243 +0.00(+0.00%)
May 08, 2018 0.2950 0.3000 0.2500 0.2500 116,200 -0.01(-3.85%)
May 07, 2018 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
May 04, 2018 0.3200 0.3200 0.2600 0.2600 2,800 -0.07(-21.69%)
May 03, 2018 0.3200 0.3400 0.3200 0.3320 8,000 +0.03(+10.67%)
May 02, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
May 01, 2018 0.3000 0.3000 0.3000 0.3000 4,000 +0.04(+15.38%)
Apr 30, 2018 0.3000 0.3000 0.2600 0.2600 16,098 +0.01(+3.17%)
Apr 27, 2018 0.2700 0.2700 0.2520 0.2520 2,500 +0.00(+0.80%)
Apr 26, 2018 0.2550 0.2550 0.2500 0.2500 53,000 -0.01(-1.96%)
Apr 25, 2018 0.2550 0.2550 0.2550 0.2550 2,000 +0.00(+0.00%)
Apr 24, 2018 0.2550 0.2550 0.2550 0.2550 2,000 +0.00(+0.00%)
Apr 23, 2018 0.2610 0.3900 0.2550 0.2550 8,800 +0.01(+2.00%)
Apr 20, 2018 0.3500 0.3500 0.2500 0.2500 3,400 -0.10(-28.57%)
Apr 19, 2018 0.3500 0.3500 0.3500 0.3500 3,115 -0.09(-20.45%)
Apr 18, 2018 0.3800 0.4400 0.2550 0.4400 3,100 +0.04(+10.00%)
Apr 17, 2018 0.4000 0.4000 0.4000 0.4000 2,000 +0.13(+48.15%)
Apr 16, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Apr 13, 2018 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Apr 10, 2018 0 +0.00(+0.00%)
Apr 09, 2018 0.3600 0.4000 0.3600 0.4000 17,037 +0.05(+14.29%)
Apr 06, 2018 0.3500 0.3500 0.3500 0.3500 213 +0.00(+0.00%)
Apr 05, 2018 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Apr 03, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Apr 02, 2018 0.3700 0.3700 0.3700 0.3700 250 -0.02(-5.13%)
Mar 29, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Mar 23, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 21, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 20, 2018 0.4500 0.4500 0.4000 0.4000 2,968 +0.00(+0.00%)
Mar 13, 2018 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Mar 09, 2018 0.4500 0.4500 0.4500 20 +0.05(+12.50%)
Mar 07, 2018 0.4000 0.4000 0.4000 10 +0.00(+0.00%)
Mar 06, 2018 0.4000 0.4000 0.4000 0.4000 2,500 -0.06(-13.04%)
Mar 05, 2018 0.4600 0.4600 0.4600 0.4600 2,000 -0.02(-4.17%)
Mar 01, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 28, 2018 0.4800 0.4800 0.4800 0.4800 5,000 +0.31(+182.35%)
Feb 12, 2018 0.1700 0.1700 0.1700 0 -0.31(-64.58%)
Feb 08, 2018 0.4800 0.4800 0.4800 22 +0.00(+0.00%)
Feb 07, 2018 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Feb 06, 2018 0.4800 0.4800 0.4800 0.4800 2,625 +0.00(+0.00%)
Feb 05, 2018 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Feb 02, 2018 0.4800 0.4800 0.4800 0.4800 8,500 +0.00(+0.00%)
Feb 01, 2018 0.4800 0.4800 0.4800 0.4800 1,080 +0.00(+0.00%)
Jan 31, 2018 0.4799 0.4800 0.4799 0.4800 200 +0.00(+0.00%)
Jan 30, 2018 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Jan 29, 2018 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Jan 26, 2018 0.4900 0.4900 0.4900 0.4900 25,375 +0.00(+0.00%)
Jan 25, 2018 0.5000 0.5000 0.4900 0.4900 250,000 -0.01(-2.00%)
Jan 24, 2018 0.4000 0.5200 0.3150 0.5000 643,005 +0.01(+2.04%)
Jan 23, 2018 0.4900 0.4900 0.4900 0.4900 912 +0.00(+0.00%)
Jan 22, 2018 0.4900 0.4900 0.4900 0.4900 625 +0.00(+0.00%)
Jan 18, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jan 17, 2018 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Jan 12, 2018 0.5000 0.5000 0.5000 65 +0.01(+2.04%)
Jan 10, 2018 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jan 09, 2018 0.4900 0.4900 0.4800 0.4800 9,808 -0.03(-5.88%)
Jan 05, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 04, 2018 0.5100 0.5100 0.5100 0.5100 2,850 +0.00(+0.00%)
Jan 03, 2018 0.6000 0.6000 0.5100 0.5100 6,702 -0.05(-8.93%)
Jan 02, 2018 0.5700 0.5700 0.5150 0.5600 3,221 +0.02(+3.70%)
Dec 29, 2017 0.5400 0.5400 0.5400 0 -0.47(-46.53%)
Dec 27, 2017 1.010 1.010 1.010 53 -0.29(-22.31%)
Dec 26, 2017 1.300 1.300 1.300 1.300 101 -0.24(-15.58%)
Dec 22, 2017 1.540 1.540 1.540 1.540 400 +0.00(+0.00%)
Dec 20, 2017 1.540 1.540 1.540 0 +0.24(+18.46%)
Dec 14, 2017 1.300 1.300 1.300 5 -0.15(-10.34%)
Dec 12, 2017 1.450 1.450 1.450 0 -0.10(-6.45%)
Dec 08, 2017 1.550 1.550 1.550 0 +0.06(+4.03%)
Dec 05, 2017 1.490 1.490 1.490 0 -0.01(-0.67%)
Dec 04, 2017 1.600 1.500 1.500 2,650 -0.10(-6.25%)
Dec 01, 2017 1.500 1.620 1.500 1.600 1,003 +0.10(+6.67%)
Nov 30, 2017 1.750 1.750 1.500 1.500 1,002 -0.50(-25.00%)
Nov 29, 2017 2.000 2.000 2.000 2.000 1,743 +0.50(+33.33%)
Oct 25, 2017 1.500 1.500 1.500 0 -1.49(-49.83%)
Oct 23, 2017 2.990 2.990 2.990 0 +0.74(+32.89%)
Oct 16, 2017 2.250 2.250 2.250 58 -0.25(-10.00%)
Oct 10, 2017 2.500 2.500 2.500 0 -0.15(-5.66%)
Sep 29, 2017 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 26, 2017 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 19, 2017 2.650 2.650 2.650 0 -0.10(-3.64%)
Sep 18, 2017 2.650 2.750 2.650 2.750 201 +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.