Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Online Inc (OP: MOST )

2.010 UNCHANGED
Last Price Updated: 1:20 PM EDT, Oct 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 12, 2022 2.010 0 -0.01(-0.50%)
Oct 04, 2022 2.020 0 +0.01(+0.50%)
Sep 12, 2022 2.010 0 -0.24(-10.67%)
Sep 08, 2022 2.250 0 +0.24(+11.94%)
Aug 15, 2022 2.010 0 -0.19(-8.64%)
Aug 12, 2022 2.200 2.200 2.200 2.200 100 +0.19(+9.45%)
Aug 11, 2022 2.100 2.100 2.010 2.010 300 -0.19(-8.64%)
Aug 10, 2022 2.200 2.200 2.200 2.200 200 -0.40(-15.38%)
Aug 09, 2022 2.600 2.600 2.600 2.600 500 +0.40(+18.18%)
Aug 04, 2022 2.200 0 -0.31(-12.35%)
Aug 01, 2022 2.510 0 -0.44(-14.92%)
Jul 20, 2022 2.950 0 +0.00(+0.00%)
Jul 14, 2022 2.950 0 +0.15(+5.36%)
Jul 12, 2022 2.800 0 -0.21(-6.98%)
Jul 08, 2022 3.010 0 +0.01(+0.33%)
Jul 07, 2022 3.000 3.000 2.990 3.000 13,900 +1.09(+57.07%)
Jul 05, 2022 1.910 0 -1.48(-43.66%)
Jun 28, 2022 3.390 0 +1.49(+78.42%)
Jun 21, 2022 1.900 0 -1.50(-44.12%)
Jun 17, 2022 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Jun 16, 2022 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Jun 10, 2022 3.400 60 +0.46(+15.65%)
Jun 08, 2022 2.940 0 -0.46(-13.53%)
Jun 03, 2022 3.400 0 +0.01(+0.29%)
Jun 02, 2022 3.390 3.390 3.390 3.390 100 +0.39(+13.00%)
May 31, 2022 3.000 0 +0.37(+14.07%)
May 27, 2022 2.750 2.750 2.630 2.630 200 -0.77(-22.65%)
May 24, 2022 3.400 0 +0.00(+0.00%)
May 23, 2022 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
May 19, 2022 3.390 0 -0.57(-14.39%)
May 17, 2022 3.960 147 +0.81(+25.71%)
May 11, 2022 3.150 0 +0.15(+5.00%)
Apr 29, 2022 3.000 0 +0.00(+0.00%)
Apr 28, 2022 3.000 3.000 2.650 3.000 15,000 +0.37(+14.07%)
Apr 26, 2022 2.630 0 +0.62(+30.85%)
Apr 25, 2022 2.010 2.010 2.010 2.010 100 +0.01(+0.50%)
Apr 13, 2022 2.000 0 -0.01(-0.50%)
Apr 11, 2022 2.010 1 -0.14(-6.51%)
Apr 08, 2022 2.150 2.150 2.150 2.150 250 -0.85(-28.33%)
Apr 07, 2022 3.000 3.000 3.000 3.000 151 +0.00(+0.00%)
Apr 06, 2022 2.500 3.000 2.500 3.000 200 +0.00(+0.00%)
Apr 01, 2022 3.000 0 +0.00(+0.00%)
Mar 29, 2022 3.000 0 +0.50(+20.00%)
Mar 25, 2022 2.500 0 +0.45(+21.95%)
Mar 23, 2022 2.050 0 -0.95(-31.67%)
Feb 25, 2022 3.000 0 +0.50(+20.00%)
Feb 16, 2022 2.500 0 -0.50(-16.67%)
Feb 15, 2022 3.010 3.010 3.000 3.000 333 -0.50(-14.29%)
Feb 10, 2022 3.500 0 +0.10(+2.94%)
Feb 07, 2022 3.400 33 +0.00(+0.00%)
Feb 02, 2022 3.410 3.410 3.400 3.400 10,369 +0.85(+33.33%)
Feb 01, 2022 4.000 4.000 2.550 2.550 434 -0.85(-25.00%)
Jan 28, 2022 3.400 0 +0.48(+16.44%)
Jan 19, 2022 2.920 0 -1.28(-30.48%)
Jan 18, 2022 4.200 4.200 4.200 4.200 200 -0.05(-1.18%)
Jan 14, 2022 4.250 0 +2.14(+101.42%)
Jan 13, 2022 2.500 2.500 2.110 2.110 500 -0.86(-28.96%)
Jan 05, 2022 2.970 0 +0.07(+2.41%)
Jan 03, 2022 2.900 2.900 2.900 0 -0.04(-1.36%)
Dec 31, 2021 3.800 3.800 2.940 2.940 2,686 -0.66(-18.33%)
Dec 29, 2021 3.600 3.600 3.600 0 -0.20(-5.26%)
Dec 28, 2021 3.800 3.800 3.800 3.800 500 +0.25(+7.04%)
Dec 27, 2021 3.450 3.650 3.450 3.550 17,331 +1.49(+72.33%)
Dec 23, 2021 2.060 3.790 2.060 2.060 723 -1.92(-48.24%)
Dec 21, 2021 3.980 3.980 3.980 0 +0.00(+0.00%)
Dec 20, 2021 3.340 3.980 2.750 3.980 36,884 +2.82(+243.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.