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 31, 2019 0.5700 0.6200 0.5700 0.5850 118,027 +0.01(+2.25%)
Jul 30, 2019 0.5925 0.5963 0.5721 0.5721 66,115 -0.07(-10.61%)
Jul 29, 2019 0.5800 0.6800 0.5800 0.6400 63,727 +0.04(+6.67%)
Jul 26, 2019 0.7000 0.7000 0.5900 0.6000 57,900 -0.05(-7.69%)
Jul 25, 2019 0.6500 0.7500 0.6250 0.6500 104,498 -0.08(-11.56%)
Jul 24, 2019 0.6200 0.7900 0.6050 0.7350 64,899 +0.13(+21.09%)
Jul 23, 2019 0.7000 0.7400 0.6070 0.6070 12,046 -0.09(-13.29%)
Jul 22, 2019 0.6850 0.7300 0.6850 0.7000 20,000 -0.03(-4.11%)
Jul 18, 2019 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Jul 17, 2019 0.7000 0.7100 0.6750 0.7100 54,823 +0.01(+1.43%)
Jul 16, 2019 0.7000 0.7000 0.7000 0.7000 2,200 +0.00(+0.00%)
Jul 15, 2019 0.6486 0.7000 0.6486 0.7000 21,000 +0.00(+0.00%)
Jul 12, 2019 0.7000 0.7000 0.6850 0.7000 3,700 +0.00(+0.00%)
Jul 11, 2019 0.7100 0.7100 0.6486 0.7000 159,100 +0.00(+0.00%)
Jul 10, 2019 0.6700 0.7300 0.6600 0.7000 88,945 -0.01(-1.39%)
Jul 09, 2019 0.6800 0.7300 0.6500 0.7099 14,444 +0.01(+1.41%)
Jul 08, 2019 0.7500 0.7500 0.6800 0.7000 45,482 -0.03(-4.11%)
Jul 05, 2019 0.7500 0.7500 0.7300 0.7300 5,200 -0.02(-2.67%)
Jul 03, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Jul 02, 2019 0.7500 0.7500 0.7500 0.7500 5,890 +0.00(+0.00%)
Jul 01, 2019 0.8300 0.8300 0.7300 0.7500 43,443 +0.03(+3.45%)
Jun 28, 2019 0.8500 0.8500 0.7250 0.7250 70,700 -0.12(-14.71%)
Jun 27, 2019 0.8000 1.020 0.7900 0.8500 67,753 +0.05(+6.25%)
Jun 26, 2019 0.7600 0.8000 0.6900 0.8000 33,870 +0.01(+1.27%)
Jun 25, 2019 0.7900 0.8000 0.7700 0.7900 20,552 +0.01(+1.30%)
Jun 24, 2019 0.7700 0.8000 0.6800 0.7799 22,615 +0.01(+1.29%)
Jun 21, 2019 0.7600 0.7700 0.7000 0.7700 64,400 -0.02(-3.13%)
Jun 20, 2019 0.8500 0.8500 0.7500 0.7949 46,000 -0.06(-6.48%)
Jun 19, 2019 0.8400 0.8700 0.8400 0.8500 33,790 +0.00(+0.00%)
Jun 18, 2019 0.8500 0.8500 0.8450 0.8500 27,400 +0.00(+0.00%)
Jun 17, 2019 0.8500 0.8500 0.8200 0.8500 162,100 +0.00(+0.00%)
Jun 14, 2019 0.8000 0.9000 0.7850 0.8500 63,200 +0.05(+6.25%)
Jun 13, 2019 0.8300 0.8300 0.7700 0.8000 5,507 +0.00(+0.00%)
Jun 12, 2019 0.7550 0.8000 0.7400 0.8000 4,700 +0.05(+6.67%)
Jun 11, 2019 0.8200 0.8500 0.7450 0.7500 48,772 -0.02(-2.60%)
Jun 10, 2019 0.7800 0.8900 0.7700 0.7700 97,755 +0.03(+4.05%)
Jun 07, 2019 0.7800 0.7800 0.7200 0.7400 71,400 +0.00(+0.00%)
Jun 06, 2019 0.7500 0.7500 0.7100 0.7400 28,000 +0.01(+1.37%)
Jun 05, 2019 0.7400 0.7400 0.7200 0.7300 8,028 +0.01(+0.69%)
Jun 04, 2019 0.7400 0.7400 0.7250 0.7250 49,573 -0.02(-2.03%)
May 31, 2019 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
May 30, 2019 0.7400 0.7400 0.7200 0.7200 16,000 -0.02(-2.70%)
May 29, 2019 0.7400 0.7400 0.7340 0.7400 5,000 +0.02(+2.78%)
May 28, 2019 0.7199 0.7400 0.7199 0.7200 24,615 +0.00(+0.15%)
May 24, 2019 0.7189 0.7189 0.7189 0.7189 4,000 -0.00(-0.13%)
May 23, 2019 0.7200 0.7200 0.6700 0.7198 43,850 -0.00(-0.03%)
May 22, 2019 0.7200 0.7200 0.6700 0.7200 27,220 +0.00(+0.00%)
May 21, 2019 0.7100 0.7222 0.6700 0.7200 15,700 +0.03(+4.35%)
May 20, 2019 0.7000 0.7200 0.6900 0.6900 15,892 +0.01(+1.47%)
May 17, 2019 0.7400 0.7400 0.6500 0.6800 21,600 -0.02(-2.86%)
May 16, 2019 0.7200 0.7200 0.6850 0.7000 19,150 -0.02(-2.78%)
May 15, 2019 0.7250 0.7500 0.6200 0.7200 111,720 +0.02(+2.86%)
May 14, 2019 0.6752 0.7000 0.6752 0.7000 86,886 +0.02(+2.94%)
May 13, 2019 0.7100 0.7100 0.6000 0.6800 24,300 -0.02(-2.86%)
May 10, 2019 0.6835 0.7000 0.6800 0.7000 5,500 +0.00(+0.00%)
May 09, 2019 0.7000 0.7000 0.6600 0.7000 16,500 +0.00(+0.00%)
May 08, 2019 0.6800 0.7000 0.6800 0.7000 29,250 +0.02(+2.94%)
May 07, 2019 0.7160 0.7200 0.6800 0.6800 5,400 +0.00(+0.00%)
May 06, 2019 0.7500 0.7600 0.6800 0.6800 12,342 -0.02(-2.86%)
May 03, 2019 0.7000 0.7200 0.6500 0.7000 52,500 +0.00(+0.00%)
May 02, 2019 0.7125 0.7200 0.7000 0.7000 9,573 +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.