MONTALVO SPIRITS INC Historical Stock Prices

TQLA 
$0.0242
*  
-0.0048
-16.55 %
Get TQLA Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading TQLA 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 04-FEB-2015 TO 04-MAY-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  0.029  0.0232  0.0242 96,700
05/04/2015 0.029 0.029 0.0232 0.0242 96,700
05/01/2015 0.0274 0.029 0.025 0.029 269,676
04/30/2015 0.0245 0.027 0.0224 0.0245 310,483
04/29/2015 0.024 0.0247 0.0223 0.0247 62,700
04/28/2015 0.029 0.029 0.024 0.024 320,300
04/27/2015 0.0289 0.0289 0.0242 0.0259 218,373
04/24/2015 0.029 0.029 0.025 0.0275 354,300
04/23/2015 0.0287 0.029 0.0261 0.029 38,504
04/22/2015 0.0399 0.0399 0.025 0.03 389,500
04/21/2015 0.03 0.04 0.025 0.0348 608,594
04/20/2015 0.027 0.034 0.0227 0.034 580,046
04/17/2015 0.025 0.033 0.0227 0.026 926,122
04/16/2015 0.03 0.03 0.0295 0.03 90,950
04/15/2015 0.031 0.031 0.031 0.031 50,000
04/14/2015 0.035 0.035 0.029 0.03 100,900
04/13/2015 0.0301 0.0301 0.0301 0.0301 1,000
04/10/2015 0.034 0.04 0.034 0.035 50,167
04/09/2015 0.03 0.0349 0.022 0.034 148,563
04/08/2015 0.022 0.04 0.022 0.032 269,559
04/07/2015 0.0322 0.0322 0.0275 0.0305 175,126
04/06/2015 0.0275 0.035 0.0275 0.028 171,133
04/02/2015 0.0316 0.0316 0.0275 0.0314 102,824
04/01/2015 0.0318 0.0318 0.029 0.029 71,000
03/31/2015 0.0285 0.0319 0.0285 0.0309 137,935
03/30/2015 0.0275 0.0328 0.0275 0.0275 98,450
03/27/2015 0.03 0.0332 0.0275 0.0275 43,327
03/26/2015 0.0367 0.0367 0.03 0.03 15,347
03/25/2015 0.0291 0.0349 0.0291 0.0333 51,450
03/24/2015 0.029 0.029 0.029 0.029 10,400
03/23/2015 0.034 0.034 0.0279 0.03 68,570
03/20/2015 0.0398 0.0398 0.03 0.03 261,860
03/19/2015 0.034 0.036 0.034 0.035 15,000
03/18/2015 0.036 0.036 0.036 0.036 1,350
03/17/2015 0.0418 0.0418 0.035 0.0399 93,050
03/16/2015 0.04 0.0418 0.035 0.0418 406,150
03/13/2015 0.0464 0.0464 0.04 0.04 185,580
03/12/2015 0.046 0.046 0.04 0.0404 44,399
03/11/2015 0.046 0.0488 0.046 0.0474 36,096
03/10/2015 0.046 0.0487 0.046 0.0487 42,461
03/09/2015 0.046 0.046 0.046 0.046 00
03/06/2015 0.0474 0.0489 0.046 0.046 31,118
03/05/2015 0.049 0.049 0.046 0.046 24,500
03/04/2015 0.0493 0.0493 0.0493 0.0493 00
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
*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?