MOBETIZE CORP Historical Stock Prices

MPAY 
$0.7
*  
-0.05
-6.67 %
Get MPAY Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading MPAY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.75  0.65  0.70 11,700
07/06/2015 0.75 0.75 0.65 0.7 11,700
07/02/2015 0.75 0.75 0.75 0.75 2,300
07/01/2015 0.73 0.73 0.7 0.73 7,000
06/30/2015 0.71 0.73 0.7 0.73 6,700
06/29/2015 0.74 0.74 0.7 0.7 4,800
06/26/2015 0.74 0.74 0.74 0.74 1,200
06/25/2015 0.75 0.75 0.75 0.75 1,000
06/24/2015 0.6601 0.7499 0.6 0.72 18,600
06/23/2015 0.75 0.75 0.7 0.75 5,300
06/22/2015 0.75 0.75 0.7499 0.7499 1,200
06/19/2015 0.75 0.75 0.75 0.75 1,000
06/18/2015 0.7001 0.7399 0.7 0.7399 10,500
06/17/2015 0.75 0.75 0.75 0.75 1,500
06/16/2015 0.75 0.75 0.75 0.75 00
06/15/2015 0.75 0.75 0.75 0.75 2,000
06/12/2015 0.75 0.75 0.75 0.75 00
06/11/2015 0.75 0.75 0.75 0.75 00
06/10/2015 0.7002 0.75 0.7002 0.75 2,700
06/09/2015 0.74 0.74 0.74 0.74 00
06/08/2015 0.74 0.74 0.74 0.74 2,200
06/05/2015 0.74 0.74 0.74 0.74 800
06/04/2015 0.73 0.73 0.73 0.73 488
06/03/2015 0.73 0.73 0.73 0.73 00
06/02/2015 0.73 0.73 0.73 0.73 1,200
06/01/2015 0.74 0.74 0.73 0.73 2,000
05/29/2015 0.71 0.7399 0.71 0.7399 11,910
05/28/2015 0.7 0.71 0.7 0.71 4,550
05/27/2015 0.69 0.7 0.69 0.7 3,500
05/26/2015 0.71 0.71 0.71 0.71 1,632
05/22/2015 0.69 0.71 0.69 0.71 7,600
05/21/2015 0.69 0.69 0.69 0.69 2,276
05/20/2015 0.7 0.7 0.6501 0.67 15,000
05/19/2015 0.7 0.7 0.7 0.7 1,351
05/18/2015 0.69 0.7 0.66 0.7 17,822
05/15/2015 0.68 0.68 0.68 0.68 4,000
05/14/2015 0.65 0.65 0.65 0.65 4,500
05/13/2015 0.64 0.64 0.64 0.64 9,700
05/12/2015 0.63 0.63 0.63 0.63 5,000
05/11/2015 0.615 0.62 0.6 0.6 8,179
05/08/2015 0.6 0.615 0.6 0.615 6,500
05/07/2015 0.59 0.6 0.59 0.6 9,500
05/06/2015 0.6 0.62 0.6 0.62 3,750
05/05/2015 0.6 0.62 0.6 0.6 4,450
05/04/2015 0.6 0.61 0.59 0.61 5,600
05/01/2015 0.59 0.59 0.59 0.59 1,100
04/30/2015 0.6 0.6 0.55 0.5501 9,400
04/29/2015 0.57 0.59 0.56 0.59 17,100
04/28/2015 0.55 0.55 0.55 0.55 00
04/27/2015 0.5101 0.57 0.5101 0.55 6,150
04/24/2015 0.56 0.56 0.56 0.56 2,000
04/23/2015 0.58 0.58 0.58 0.58 6,000
04/22/2015 0.58 0.58 0.58 0.58 1,000
04/21/2015 0.5799 0.5799 0.5799 0.5799 00
04/20/2015 0.57 0.5799 0.55 0.5799 3,000
04/17/2015 0.5202 0.5799 0.5 0.55 25,900
04/16/2015 0.59 0.59 0.59 0.59 5,000
04/15/2015 0.58 0.58 0.58 0.58 00
04/14/2015 0.58 0.58 0.58 0.58 1,500
04/13/2015 0.58 0.58 0.58 0.58 00
04/10/2015 0.6 0.6 0.58 0.58 4,200
04/09/2015 0.58 0.58 0.58 0.58 2,300
04/08/2015 0.55 0.55 0.55 0.55 5,000
04/07/2015 0.55 0.58 0.55 0.58 2,700
04/06/2015 0.55 0.55 0.52 0.52 8,828
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?