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 (%)
Nov 29, 2019 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Nov 27, 2019 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Nov 26, 2019 0.4750 0.4750 0.4750 0.4750 750 +0.00(+0.00%)
Nov 25, 2019 0.4800 0.4800 0.4400 0.4750 14,400 -0.01(-1.04%)
Nov 22, 2019 0.4800 0.4800 0.4800 0.4800 1,000 +0.01(+2.13%)
Nov 21, 2019 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Nov 20, 2019 0.4850 0.4850 0.4500 0.4700 22,100 -0.02(-4.08%)
Nov 19, 2019 0.4800 0.4900 0.4700 0.4900 12,663 +0.01(+2.08%)
Nov 18, 2019 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Nov 15, 2019 0.4800 0.4800 0.4700 0.4800 3,000 +0.00(+0.00%)
Nov 14, 2019 0.4800 0.4800 0.4200 0.4800 111,037 +0.00(+0.00%)
Nov 13, 2019 0.4500 0.4800 0.4500 0.4800 1,418 +0.00(+0.00%)
Nov 12, 2019 0.4600 0.4800 0.4600 0.4800 1,100 +0.00(+0.00%)
Nov 11, 2019 0.4550 0.4800 0.4550 0.4800 5,150 +0.03(+5.52%)
Nov 08, 2019 0.3800 0.4800 0.3800 0.4549 9,300 +0.01(+3.39%)
Nov 07, 2019 0.4700 0.4900 0.4400 0.4400 12,253 -0.04(-8.31%)
Nov 06, 2019 0.4700 0.4799 0.4700 0.4799 3,180 +0.00(+0.00%)
Nov 05, 2019 0.4800 0.4800 0.4600 0.4799 2,183 +0.00(+0.00%)
Nov 04, 2019 0.4300 0.4799 0.4300 0.4799 5,304 -0.01(-1.74%)
Nov 01, 2019 0.4884 0.4884 0.4884 0.4884 1,000 +0.00(+0.00%)
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%)
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.