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%)
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.