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 (%)
Oct 31, 2019 0.4884 0.4884 0.4884 0.4884 1,715 -0.01(-2.24%)
Oct 30, 2019 0.4300 0.4996 0.4278 0.4996 21,578 +0.06(+13.55%)
Oct 29, 2019 0.5000 0.5000 0.4400 0.4400 10,406 -0.06(-12.00%)
Oct 28, 2019 0.5000 0.5000 0.5000 0.5000 1,175 +0.00(+0.00%)
Oct 25, 2019 0.4500 0.5000 0.4500 0.5000 8,100 +0.00(+0.00%)
Oct 24, 2019 0.5000 0.5000 0.5000 0.5000 1,000 +0.03(+6.38%)
Oct 23, 2019 0.4700 0.5100 0.4500 0.4700 52,743 +0.00(+0.00%)
Oct 22, 2019 0.5200 0.5200 0.4700 0.4700 57,000 -0.05(-9.62%)
Oct 21, 2019 0.5100 0.5200 0.4700 0.5200 52,357 +0.05(+10.64%)
Oct 18, 2019 0.4600 0.4750 0.4600 0.4700 138,700 +0.00(+0.00%)
Oct 17, 2019 0.4900 0.5062 0.4700 0.4700 84,065 +0.00(+1.08%)
Oct 16, 2019 0.4900 0.4900 0.4650 0.4650 67,454 -0.04(-8.82%)
Oct 15, 2019 0.5100 0.5100 0.4800 0.5100 28,224 +0.00(+0.00%)
Oct 14, 2019 0.5000 0.5100 0.5000 0.5100 14,037 +0.04(+8.51%)
Oct 11, 2019 0.5025 0.5025 0.4700 0.4700 32,800 -0.06(-10.48%)
Oct 10, 2019 0.5000 0.5300 0.4900 0.5250 263,900 +0.03(+5.00%)
Oct 09, 2019 0.5100 0.5200 0.5000 0.5000 73,000 -0.01(-0.99%)
Oct 08, 2019 0.5000 0.6590 0.4925 0.5050 333,317 -0.01(-0.98%)
Oct 07, 2019 0.5100 0.5200 0.5000 0.5100 112,550 +0.00(+0.00%)
Oct 03, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 02, 2019 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Oct 01, 2019 0.5100 0.5100 0.4875 0.5000 192,083 +0.01(+2.04%)
Sep 30, 2019 0.5100 0.5100 0.4900 0.4900 36,350 -0.04(-7.55%)
Sep 27, 2019 0.5400 0.5400 0.4884 0.5300 197,000 +0.00(+0.00%)
Sep 26, 2019 0.5000 0.5500 0.4800 0.5300 422,115 +0.03(+6.00%)
Sep 25, 2019 0.4500 0.5300 0.4499 0.5000 300,821 +0.01(+2.04%)
Sep 24, 2019 0.4500 0.4900 0.4450 0.4900 25,629 +0.04(+8.89%)
Sep 23, 2019 0.4400 0.4500 0.4000 0.4500 5,500 +0.01(+2.27%)
Sep 20, 2019 0.3700 0.4400 0.3700 0.4400 15,700 -0.01(-2.22%)
Sep 19, 2019 0.4200 0.4600 0.4000 0.4500 21,700 +0.03(+7.14%)
Sep 18, 2019 0.3765 0.4200 0.3550 0.4200 24,681 +0.02(+5.18%)
Sep 17, 2019 0.3993 0.3993 0.3993 1 +0.00(+0.00%)
Sep 16, 2019 0.3993 0.3993 0.3550 0.3993 174,434 +0.00(+0.00%)
Sep 13, 2019 0.3800 0.3993 0.3680 0.3993 22,500 +0.03(+7.74%)
Sep 12, 2019 0.4105 0.4105 0.3706 0.3706 115,081 -0.00(-0.05%)
Sep 11, 2019 0.3200 0.4900 0.3200 0.3708 196,050 +0.05(+15.88%)
Sep 10, 2019 0.4000 0.4300 0.3200 0.3200 72,173 -0.07(-18.58%)
Sep 09, 2019 0.3950 0.4200 0.3900 0.3930 61,874 -0.01(-1.75%)
Sep 06, 2019 0.4500 0.4700 0.3950 0.4000 92,800 -0.00(-0.70%)
Sep 05, 2019 0.4400 0.4500 0.4000 0.4028 107,310 -0.05(-10.88%)
Sep 04, 2019 0.4800 0.4800 0.4520 0.4520 605 -0.03(-5.83%)
Sep 03, 2019 0.4400 0.4800 0.4290 0.4800 63,500 -0.01(-2.04%)
Aug 30, 2019 0.4900 0.4900 0.4900 0.4900 5,500 +0.00(+0.00%)
Aug 29, 2019 0.4400 0.5080 0.4400 0.4900 130,295 +0.05(+11.67%)
Aug 28, 2019 0.4780 0.5100 0.4388 0.4388 90,300 -0.04(-8.58%)
Aug 27, 2019 0.4800 0.5000 0.4200 0.4800 101,691 +0.00(+0.02%)
Aug 26, 2019 0.4800 0.4800 0.4200 0.4799 135,325 -0.00(-0.02%)
Aug 23, 2019 0.5100 0.5100 0.4500 0.4800 146,500 -0.04(-8.40%)
Aug 22, 2019 0.5200 0.5600 0.5000 0.5240 163,866 +0.00(+0.77%)
Aug 21, 2019 0.5745 0.6000 0.5200 0.5200 49,649 -0.08(-13.33%)
Aug 20, 2019 0.6100 0.6350 0.5500 0.6000 477,271 -0.00(-0.17%)
Aug 19, 2019 0.5550 0.6076 0.5550 0.6010 94,671 +0.05(+8.29%)
Aug 16, 2019 0.5000 0.5550 0.4000 0.5550 261,200 +0.05(+8.84%)
Aug 15, 2019 0.5501 0.5950 0.4500 0.5099 410,186 -0.08(-13.58%)
Aug 14, 2019 0.4700 0.6000 0.4700 0.5900 162,934 +0.09(+18.02%)
Aug 13, 2019 0.5500 0.5500 0.4800 0.4999 58,600 -0.05(-9.11%)
Aug 12, 2019 0.4600 0.5500 0.4200 0.5500 132,847 +0.03(+5.79%)
Aug 09, 2019 0.4607 0.5300 0.4600 0.5199 47,500 +0.02(+3.98%)
Aug 08, 2019 0.4700 0.5499 0.4700 0.5000 57,508 +0.00(+0.02%)
Aug 07, 2019 0.4650 0.5700 0.4650 0.4999 29,358 -0.00(-0.44%)
Aug 06, 2019 0.5700 0.5700 0.4950 0.5021 85,262 -0.02(-4.36%)
Aug 05, 2019 0.5700 0.5700 0.5100 0.5250 31,750 -0.02(-2.78%)
Aug 02, 2019 0.5625 0.5900 0.5300 0.5400 120,200 -0.03(-5.26%)
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.