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, 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%)
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.