Montalvo Spirits, Inc. Historical Stock Prices

TQLA 
$0.085
*  
0.015
21.43%
Get TQLA Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0851  0.0682  0.085 2,072,550
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
09/18/2014 0.0799 0.0814 0.071 0.0711 49,650
09/17/2014 0.0712 0.0815 0.0711 0.0815 171,479
09/16/2014 0.0756 0.0756 0.0713 0.0713 9,220
09/15/2014 0.0711 0.08 0.0711 0.0713 23,500
09/12/2014 0.0711 0.0711 0.0711 0.0711 4,092
09/11/2014 0.075 0.0775 0.075 0.075 20,369
09/10/2014 0.076 0.076 0.075 0.075 84,329
09/09/2014 0.075 0.085 0.075 0.0751 50,184
09/08/2014 0.075 0.077 0.075 0.075 17,282
09/05/2014 0.071 0.0754 0.071 0.075 43,441
09/04/2014 0.0799 0.0799 0.071 0.071 41,858
09/03/2014 0.071 0.08 0.071 0.0799 48,100
09/02/2014 0.0739 0.0803 0.071 0.072 71,254
08/29/2014 0.0718 0.08 0.0711 0.08 49,950
08/28/2014 0.0718 0.075 0.0711 0.0712 19,505
08/27/2014 0.071 0.0753 0.071 0.0711 70,924
08/26/2014 0.0725 0.0725 0.071 0.072 17,351
08/25/2014 0.0711 0.0725 0.071 0.0725 146,292
08/22/2014 0.0734 0.0734 0.071 0.071 126,613
08/21/2014 0.072 0.0849 0.072 0.0811 85,250
08/20/2014 0.0849 0.0849 0.073 0.073 13,165
08/19/2014 0.0713 0.0849 0.071 0.0849 94,900
08/18/2014 0.081 0.081 0.071 0.08 77,466
08/15/2014 0.0905 0.0905 0.081 0.085 63,800
08/14/2014 0.09 0.098 0.0837 0.0837 92,670
08/13/2014 0.085 0.095 0.085 0.09 39,298
08/12/2014 0.085 0.085 0.085 0.085 00
08/11/2014 0.085 0.085 0.085 0.085 1,341
08/08/2014 0.085 0.085 0.085 0.085 9,800
08/07/2014 0.085 0.09 0.085 0.09 1,775
08/06/2014 0.09 0.09 0.09 0.09 00
08/05/2014 0.088 0.09 0.088 0.09 14,354
08/04/2014 0.0845 0.088 0.0845 0.085 10,052
08/01/2014 0.088 0.088 0.085 0.088 10,469
07/31/2014 0.082 0.088 0.082 0.0865 21,704
07/30/2014 0.085 0.088 0.085 0.088 73,620
07/29/2014 0.082 0.083 0.081 0.083 9,572
07/28/2014 0.081 0.0816 0.081 0.081 3,400
07/25/2014 0.085 0.085 0.081 0.085 12,248
07/24/2014 0.085 0.085 0.085 0.085 2,093
07/23/2014 0.0837 0.0837 0.08 0.08 11,382
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?