MONTALVO SPIRITS INC Historical Stock Prices

TQLA 
$0.0342
*  
0.0017
5.23 %
Get TQLA Alerts
*Delayed - data as of Dec. 22, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.035  0.0326  0.0342 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
12/02/2014 0.048 0.048 0.0401 0.0401 89,297
12/01/2014 0.0465 0.0475 0.0465 0.0465 95,000
11/28/2014 0.0465 0.05 0.0465 0.0465 33,000
11/26/2014 0.0471 0.0471 0.046 0.0465 71,422
11/25/2014 0.0469 0.05 0.0469 0.05 99,639
11/24/2014 0.046 0.0469 0.046 0.046 19,100
11/21/2014 0.0475 0.0475 0.046 0.046 115,228
11/20/2014 0.0475 0.0486 0.0473 0.0473 6,800
11/19/2014 0.0473 0.0486 0.0473 0.0486 3,800
11/18/2014 0.0473 0.05 0.0462 0.0499 54,860
11/17/2014 0.06 0.06 0.0555 0.0555 89,018
11/14/2014 0.0555 0.0602 0.0555 0.0602 15,550
11/13/2014 0.0547 0.0555 0.05 0.0555 188,100
11/12/2014 0.0496 0.0501 0.0495 0.0495 114,900
11/11/2014 0.0455 0.0509 0.0455 0.0473 15,000
11/10/2014 0.0562 0.0621 0.055 0.055 116,200
11/07/2014 0.06 0.068 0.056 0.0561 174,593
11/06/2014 0.06 0.06 0.055 0.056 196,886
11/05/2014 0.0631 0.067 0.06 0.06 97,500
11/04/2014 0.0632 0.0685 0.063 0.0685 72,298
11/03/2014 0.062 0.0685 0.062 0.068 221,073
10/31/2014 0.08 0.08 0.065 0.0685 563,396
10/30/2014 0.08 0.08 0.076 0.0764 52,988
10/29/2014 0.085 0.09 0.08 0.084 90,721
10/28/2014 0.0821 0.086 0.08 0.0849 187,200
10/27/2014 0.09 0.0925 0.082 0.082 322,590
10/24/2014 0.0805 0.0925 0.074 0.0905 680,973
10/23/2014 0.069 0.0851 0.0682 0.085 2,072,550
10/22/2014 0.069 0.07 0.069 0.07 67,300
10/21/2014 0.067 0.07 0.0631 0.07 27,100
10/20/2014 0.067 0.067 0.067 0.067 4,000
10/17/2014 0.0632 0.0693 0.0632 0.0666 3,960
10/16/2014 0.063 0.0665 0.063 0.0665 4,400
10/15/2014 0.065 0.0782 0.065 0.066 43,000
10/14/2014 0.063 0.0788 0.063 0.0709 140,300
10/13/2014 0.063 0.063 0.063 0.063 11,000
10/10/2014 0.068 0.0759 0.0621 0.063 5,100
10/09/2014 0.062 0.062 0.062 0.062 1,000
10/08/2014 0.07 0.07 0.07 0.07 32,254
10/07/2014 0.07 0.0814 0.07 0.07 27,454
10/06/2014 0.0701 0.0784 0.07 0.0769 68,863
10/03/2014 0.0786 0.08 0.075 0.0789 128,430
10/02/2014 0.0756 0.085 0.0756 0.08 173,335
10/01/2014 0.075 0.083 0.075 0.082 116,175
09/30/2014 0.08 0.08 0.072 0.08 73,079
09/29/2014 0.07 0.08 0.07 0.08 170,961
09/26/2014 0.072 0.072 0.07 0.07 107,300
09/25/2014 0.071 0.078 0.071 0.071 33,481
09/24/2014 0.071 0.078 0.071 0.071 74,160
09/23/2014 0.071 0.073 0.071 0.071 52,569
09/22/2014 0.071 0.0744 0.071 0.071 21,200
09/19/2014 0.0749 0.0749 0.071 0.071 50,670
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?