Montalvo Spirits Inc Historical Stock Prices

TQLA 
$0.012
*  
0.005
71.43 %
Get TQLA Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-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 0.012 0.011 0.012 53,807
04/27/2016 0.008 0.0095 0.0076 0.0095 59,209
04/26/2016 0.006 0.007 0.006 0.007 4,000
04/25/2016 0.006 0.006 0.006 0.006 00
04/22/2016 0.006 0.006 0.006 0.006 00
04/21/2016 0.0096 0.0096 0.006 0.006 8,606
04/20/2016 0.0096 0.0096 0.0096 0.0096 2,582
04/19/2016 0.008 0.008 0.0078 0.008 22,000
04/18/2016 0.006 0.0075 0.006 0.007 17,800
04/15/2016 0.0065 0.0065 0.0065 0.0065 1,000
04/14/2016 0.006 0.006 0.006 0.006 111,555
04/13/2016 0.006 0.006 0.006 0.006 37,000
04/12/2016 0.006 0.006 0.006 0.006 1,000
04/11/2016 0.006 0.006 0.006 0.006 150
04/08/2016 0.006 0.006 0.006 0.006 8,000
04/07/2016 0.0062 0.0062 0.006 0.006 5,000
04/06/2016 0.006 0.007 0.006 0.0062 40,200
04/05/2016 0.0079 0.0079 0.0079 0.0079 00
04/04/2016 0.0079 0.0079 0.0079 0.0079 00
04/01/2016 0.0079 0.0079 0.0079 0.0079 550
03/31/2016 0.0079 0.0079 0.0079 0.0079 00
03/30/2016 0.0079 0.0079 0.0079 0.0079 00
03/29/2016 0.0079 0.0079 0.0079 0.0079 00
03/28/2016 0.009 0.009 0.0079 0.0079 31,400
03/24/2016 0.009 0.009 0.009 0.009 00
03/23/2016 0.009 0.009 0.009 0.009 200
03/22/2016 0.01 0.01 0.009 0.009 11,705
03/21/2016 0.009 0.009 0.009 0.009 4,000
03/18/2016 0.0095 0.0095 0.009 0.009 4,000
03/17/2016 0.01 0.01 0.0099 0.01 203,000
03/16/2016 0.009 0.009 0.0088 0.009 30,000
03/15/2016 0.0086 0.0086 0.0086 0.0086 325
03/14/2016 0.01 0.01 0.007 0.007 19,808
03/11/2016 0.009 0.009 0.009 0.009 00
03/10/2016 0.009 0.0095 0.009 0.009 173,670
03/09/2016 0.0085 0.0085 0.0085 0.0085 10,000
03/08/2016 0.0075 0.0095 0.0075 0.0095 6,793
03/07/2016 0.007 0.009 0.007 0.009 31,100
03/04/2016 0.0085 0.01 0.0085 0.009 90,850
03/03/2016 0.0075 0.0085 0.0075 0.0085 27,500
03/02/2016 0.007 0.007 0.007 0.007 00
03/01/2016 0.007 0.007 0.007 0.007 00
02/29/2016 0.007 0.007 0.007 0.007 21,000
02/26/2016 0.007 0.0085 0.007 0.0085 50,450
02/25/2016 0.006 0.006 0.006 0.006 00
02/24/2016 0.006 0.006 0.006 0.006 00
02/23/2016 0.006 0.006 0.006 0.006 13,259
02/22/2016 0.0084 0.0084 0.0062 0.0062 12,857
02/19/2016 0.0084 0.0084 0.0084 0.0084 8,045
02/18/2016 0.0057 0.0057 0.0057 0.0057 34,268
02/17/2016 0.008 0.0081 0.0055 0.0055 120,400
02/16/2016 0.0081 0.0081 0.0081 0.0081 100
02/12/2016 0.0095 0.0095 0.0081 0.0081 1,033
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
*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?