Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mpx Intl Corp (OP: MPXOF )

0.0001 UNCHANGED
Last Price Updated: 3:11 PM EST, Dec 21, 2023 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 (%)
May 31, 2019 0.4060 0.4300 0.3902 0.4000 103,000 -0.02(-4.76%)
May 30, 2019 0.4200 0.4500 0.4008 0.4200 103,003 +0.00(+0.31%)
May 29, 2019 0.4697 0.4699 0.4006 0.4187 91,384 -0.05(-9.92%)
May 28, 2019 0.4604 0.4900 0.4500 0.4648 56,429 +0.01(+2.72%)
May 24, 2019 0.4485 0.5100 0.4485 0.4525 24,600 -0.01(-1.63%)
May 23, 2019 0.4598 0.5000 0.4522 0.4600 122,172 +0.00(+0.86%)
May 22, 2019 0.4755 0.4910 0.4510 0.4561 40,200 -0.02(-4.18%)
May 21, 2019 0.5200 0.5200 0.4520 0.4760 71,509 -0.00(-0.83%)
May 20, 2019 0.4510 0.4989 0.4510 0.4800 44,006 +0.01(+1.50%)
May 17, 2019 0.4606 0.4897 0.4500 0.4729 25,900 -0.00(-0.15%)
May 16, 2019 0.4850 0.5039 0.4500 0.4736 71,416 -0.01(-1.33%)
May 15, 2019 0.5100 0.5100 0.4611 0.4800 25,283 +0.00(+0.36%)
May 14, 2019 0.5000 0.5099 0.4611 0.4783 56,463 -0.03(-5.29%)
May 13, 2019 0.4898 0.5099 0.4602 0.5050 52,978 +0.01(+3.02%)
May 10, 2019 0.4600 0.5100 0.4600 0.4902 51,500 +0.02(+4.30%)
May 09, 2019 0.4600 0.5100 0.4600 0.4700 80,391 -0.02(-4.08%)
May 08, 2019 0.4700 0.5100 0.4620 0.4900 78,930 +0.02(+5.38%)
May 07, 2019 0.4600 0.5100 0.4600 0.4650 21,311 +0.01(+1.09%)
May 06, 2019 0.5000 0.5100 0.4530 0.4600 44,068 -0.01(-2.62%)
May 03, 2019 0.5000 0.5099 0.4600 0.4724 51,600 -0.03(-5.52%)
May 02, 2019 0.5200 0.5300 0.4700 0.5000 59,462 +0.01(+2.04%)
May 01, 2019 0.5290 0.5299 0.4700 0.4900 43,771 -0.03(-5.77%)
Apr 30, 2019 0.5150 0.5740 0.5000 0.5200 35,838 -0.02(-3.70%)
Apr 29, 2019 0.5608 0.6000 0.5300 0.5400 105,402 -0.01(-1.82%)
Apr 26, 2019 0.5515 0.5800 0.5300 0.5500 135,300 +0.01(+1.85%)
Apr 25, 2019 0.5022 0.5600 0.4551 0.5400 157,775 +0.08(+17.39%)
Apr 24, 2019 0.4800 0.5226 0.4502 0.4600 81,685 -0.02(-4.15%)
Apr 23, 2019 0.4825 0.5000 0.4501 0.4799 92,075 +0.01(+2.63%)
Apr 22, 2019 0.4900 0.5050 0.4501 0.4676 114,171 -0.03(-5.54%)
Apr 18, 2019 0.4783 0.5000 0.4500 0.4950 111,200 +0.05(+12.50%)
Apr 17, 2019 0.4600 0.4999 0.4400 0.4400 29,285 -0.02(-3.30%)
Apr 16, 2019 0.4610 0.5199 0.4151 0.4550 213,976 +0.00(+0.44%)
Apr 15, 2019 0.4788 0.5200 0.4500 0.4530 192,733 -0.02(-3.62%)
Apr 12, 2019 0.4868 0.5000 0.4500 0.4700 125,900 -0.03(-6.00%)
Apr 11, 2019 0.5300 0.5400 0.4700 0.5000 245,913 -0.02(-3.83%)
Apr 10, 2019 0.5500 0.5550 0.4810 0.5199 106,610 -0.02(-3.70%)
Apr 09, 2019 0.5364 0.5600 0.4810 0.5399 177,916 +0.00(+0.13%)
Apr 08, 2019 0.5614 0.6000 0.5200 0.5392 155,976 -0.02(-3.63%)
Apr 05, 2019 0.5800 0.5800 0.5200 0.5595 122,500 +0.03(+5.63%)
Apr 04, 2019 0.5425 0.5595 0.5200 0.5297 91,402 -0.02(-3.69%)
Apr 03, 2019 0.5455 0.5600 0.5100 0.5500 154,263 +0.01(+1.10%)
Apr 02, 2019 0.5193 0.5450 0.4816 0.5440 245,366 +0.02(+4.31%)
Apr 01, 2019 0.5398 0.5600 0.4922 0.5215 147,122 -0.01(-1.14%)
Mar 29, 2019 0.5200 0.5600 0.5000 0.5275 172,700 +0.01(+1.93%)
Mar 28, 2019 0.5250 0.5400 0.5075 0.5175 100,535 +0.00(+0.10%)
Mar 27, 2019 0.4900 0.5425 0.4900 0.5170 82,306 +0.01(+2.38%)
Mar 26, 2019 0.5500 0.5590 0.5000 0.5050 200,929 -0.04(-7.85%)
Mar 25, 2019 0.5061 0.5500 0.5000 0.5480 208,524 +0.04(+7.60%)
Mar 22, 2019 0.5030 0.5450 0.4900 0.5093 125,800 +0.01(+2.15%)
Mar 21, 2019 0.4814 0.5200 0.4814 0.4986 175,821 +0.03(+5.86%)
Mar 20, 2019 0.4841 0.5000 0.4680 0.4710 113,986 -0.01(-1.88%)
Mar 19, 2019 0.5015 0.5400 0.4800 0.4800 281,481 -0.02(-4.00%)
Mar 18, 2019 0.5322 0.5322 0.4900 0.5000 162,716 -0.01(-1.96%)
Mar 15, 2019 0.5276 0.5418 0.4890 0.5100 253,700 -0.02(-3.77%)
Mar 14, 2019 0.5511 0.5700 0.5119 0.5300 87,767 -0.02(-3.99%)
Mar 13, 2019 0.5414 0.5685 0.5047 0.5520 187,234 +0.01(+2.22%)
Mar 12, 2019 0.5935 0.5935 0.5359 0.5400 226,744 -0.04(-6.90%)
Mar 11, 2019 0.6055 0.6200 0.5489 0.5800 186,605 -0.01(-1.13%)
Mar 08, 2019 0.5886 0.5991 0.5300 0.5866 141,100 -0.00(-0.58%)
Mar 07, 2019 0.6001 0.6358 0.5661 0.5900 351,164 +0.00(+0.00%)
Mar 06, 2019 0.5040 0.6200 0.4853 0.5900 686,384 +0.10(+21.57%)
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.