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 (%)
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%)
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.