MONTALVO SPIRITS INC Historical Stock Prices

TQLA 
$0.0493
*  
-0.0007
-1.40 %
Get TQLA Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading TQLA now


Community Rating:
View:    TQLA After Hours
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  0.0493 0
03/03/2015 0.052 0.052 0.0492 0.0493 231,395
03/02/2015 0.05 0.05 0.05 0.05 4,455
02/27/2015 0.0599 0.0599 0.055 0.055 129,527
02/26/2015 0.0641 0.0641 0.0551 0.0551 115,685
02/25/2015 0.051 0.068 0.051 0.0641 76,137
02/24/2015 0.0698 0.0699 0.065 0.0699 42,785
02/23/2015 0.0483 0.0651 0.0483 0.065 73,090
02/20/2015 0.0725 0.0725 0.0601 0.0601 113,000
02/19/2015 0.0702 0.0779 0.0685 0.0779 196,994
02/18/2015 0.078 0.078 0.0701 0.077 15,600
02/17/2015 0.0701 0.078 0.0701 0.078 53,285
02/13/2015 0.0692 0.078 0.0681 0.0681 22,600
02/12/2015 0.078 0.078 0.0681 0.07 39,860
02/11/2015 0.08 0.08 0.0681 0.069 45,325
02/10/2015 0.072 0.08 0.072 0.08 123,467
02/09/2015 0.075 0.075 0.072 0.0745 18,828
02/06/2015 0.0689 0.0723 0.0689 0.072 50,953
02/05/2015 0.07 0.07 0.068 0.07 64,151
02/04/2015 0.0699 0.0699 0.0699 0.0699 62,127
02/03/2015 0.066 0.0699 0.066 0.0679 21,350
02/02/2015 0.0649 0.0651 0.0649 0.065 4,200
01/30/2015 0.061 0.061 0.06 0.06 280
01/29/2015 0.07 0.075 0.0501 0.06 85,674
01/28/2015 0.0476 0.07 0.0476 0.07 61,102
01/27/2015 0.045 0.046 0.045 0.046 26,100
01/26/2015 0.06 0.06 0.0451 0.0499 87,660
01/23/2015 0.046 0.06 0.046 0.06 61,545
01/22/2015 0.043 0.046 0.04 0.046 75,600
01/21/2015 0.039 0.04 0.039 0.04 118,256
01/20/2015 0.034 0.0399 0.034 0.0341 50,145
01/16/2015 0.0341 0.0347 0.0341 0.0341 18,550
01/15/2015 0.04 0.04 0.0376 0.0378 59,720
01/14/2015 0.035 0.035 0.035 0.035 5,000
01/13/2015 0.034 0.035 0.034 0.035 152,586
01/12/2015 0.035 0.035 0.034 0.034 36,610
01/09/2015 0.0324 0.0324 0.0321 0.0321 15,000
01/08/2015 0.035 0.035 0.0321 0.0321 15,320
01/07/2015 0.0325 0.036 0.0325 0.036 104,238
01/06/2015 0.0359 0.0359 0.0315 0.033 100,500
01/05/2015 0.0315 0.0359 0.0315 0.0359 32,400
01/02/2015 0.0337 0.0337 0.0337 0.0337 1,000
12/31/2014 0.0322 0.034 0.0315 0.0316 99,050
12/30/2014 0.0325 0.0359 0.0321 0.0359 42,415
12/29/2014 0.0326 0.0359 0.0325 0.0358 51,070
12/26/2014 0.0345 0.0359 0.033 0.0345 58,875
12/24/2014 0.0326 0.0326 0.0326 0.0326 31,500
12/23/2014 0.0343 0.0349 0.0326 0.0326 40,225
12/22/2014 0.0326 0.035 0.0326 0.0343 54,450
12/19/2014 0.0308 0.035 0.0302 0.0325 119,800
12/18/2014 0.0348 0.0349 0.0302 0.0302 78,100
12/17/2014 0.0302 0.0349 0.0302 0.0349 65,650
12/16/2014 0.031 0.0335 0.0301 0.0301 124,500
12/15/2014 0.036 0.036 0.031 0.031 111,219
12/12/2014 0.035 0.0368 0.0334 0.0334 108,330
12/11/2014 0.035 0.036 0.0302 0.035 44,739
12/10/2014 0.0358 0.036 0.0316 0.036 51,236
12/09/2014 0.0311 0.04 0.0311 0.0335 176,325
12/08/2014 0.0305 0.039 0.03 0.0311 71,939
12/05/2014 0.0321 0.037 0.025 0.0305 365,772
12/04/2014 0.0402 0.0402 0.036 0.037 102,500
12/03/2014 0.0456 0.0456 0.0401 0.0401 49,409
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?