Montalvo Spirits Inc Historical Stock Prices

TQLA 
$0.009
*  
unch
unch
Get TQLA Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading TQLA now


Community Rating:
View:    TQLA Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-2016

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  0.009  0.009  0.009 19,111
02/11/2016 0.009 0.009 0.009 0.009 19,111
02/10/2016 0.009 0.009 0.009 0.009 200
02/09/2016 0.0095 0.0095 0.009 0.009 16,374
02/08/2016 0.0095 0.0095 0.0095 0.0095 600
02/05/2016 0.0095 0.0095 0.0095 0.0095 00
02/04/2016 0.0095 0.0095 0.0095 0.0095 00
02/03/2016 0.0095 0.0095 0.0095 0.0095 20,225
02/02/2016 0.009 0.009 0.009 0.009 21,600
02/01/2016 0.0095 0.0095 0.009 0.009 23,150
01/29/2016 0.0091 0.0091 0.009 0.0091 10,321
01/28/2016 0.009 0.009 0.009 0.009 3,400
01/27/2016 0.008 0.008 0.008 0.008 1,000
01/26/2016 0.0091 0.0091 0.009 0.009 49,059
01/25/2016 0.009 0.009 0.009 0.009 13,260
01/22/2016 0.0094 0.0094 0.0094 0.0094 00
01/21/2016 0.009 0.0094 0.0052 0.0094 69,825
01/20/2016 0.01 0.01 0.01 0.01 200
01/19/2016 0.0087 0.0087 0.0087 0.0087 00
01/15/2016 0.0087 0.0087 0.0085 0.0087 4,200
01/14/2016 0.0085 0.0085 0.0085 0.0085 00
01/13/2016 0.0085 0.0085 0.0085 0.0085 5,000
01/12/2016 0.009 0.009 0.0085 0.0086 153,100
01/11/2016 0.009 0.009 0.009 0.009 11,000
01/08/2016 0.009 0.009 0.009 0.009 500
01/07/2016 0.009 0.0105 0.009 0.0105 1,500
01/06/2016 0.0098 0.01 0.0098 0.01 163,050
01/05/2016 0.0081 0.0081 0.0081 0.0081 1,190
01/04/2016 0.0084 0.01 0.0083 0.009 112,550
12/31/2015 0.008 0.009 0.008 0.009 115,536
12/30/2015 0.0125 0.0125 0.0053 0.009 723,436
12/29/2015 0.0182 0.02 0.0165 0.0165 53,613
12/28/2015 0.019 0.019 0.019 0.019 22,000
12/24/2015 0.025 0.025 0.025 0.025 1,000
12/23/2015 0.019 0.019 0.019 0.019 2,500
12/22/2015 0.021 0.022 0.019 0.019 201,366
12/21/2015 0.0225 0.0225 0.021 0.021 150,400
12/18/2015 0.0225 0.0228 0.0225 0.0225 8,381
12/17/2015 0.0225 0.0228 0.0225 0.0225 9,100
12/16/2015 0.0228 0.0228 0.0225 0.0225 1,800
12/15/2015 0.0225 0.0225 0.0225 0.0225 18,325
12/14/2015 0.0225 0.023 0.0225 0.023 27,000
12/11/2015 0.022 0.0225 0.022 0.0225 4,500
12/10/2015 0.0226 0.0226 0.022 0.0225 37,703
12/09/2015 0.0225 0.026 0.0225 0.025 10,244
12/08/2015 0.0225 0.0229 0.0225 0.0225 8,600
12/07/2015 0.0225 0.0225 0.0225 0.0225 4,700
12/04/2015 0.027 0.027 0.0225 0.0225 20,200
12/03/2015 0.027 0.027 0.027 0.027 10,298
12/02/2015 0.022 0.027 0.022 0.022 124,000
12/01/2015 0.0268 0.0268 0.0268 0.0268 3,000
11/30/2015 0.027 0.027 0.022 0.027 23,500
11/27/2015 0.022 0.022 0.022 0.022 5,000
11/25/2015 0.022 0.022 0.022 0.022 1,405
11/24/2015 0.022 0.0225 0.022 0.022 36,000
11/23/2015 0.022 0.022 0.022 0.022 3,000
11/20/2015 0.022 0.022 0.022 0.022 00
11/19/2015 0.022 0.022 0.022 0.022 9,000
11/18/2015 0.027 0.027 0.022 0.022 2,490
11/17/2015 0.022 0.022 0.022 0.022 3,058
11/16/2015 0.022 0.022 0.022 0.022 1,515
11/13/2015 0.0233 0.0233 0.022 0.022 12,300
11/12/2015 0.0233 0.0233 0.0233 0.0233 00
11/11/2015 0.0233 0.0233 0.0233 0.0233 1,400
*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?