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 (%)
Jul 27, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 24, 2020 2.750 2.750 2.750 2.750 3,700 +0.00(+0.00%)
Jul 23, 2020 2.750 2.750 2.750 14 +0.00(+0.00%)
Jul 22, 2020 2.750 2.750 2.750 2.750 105 +0.00(+0.00%)
Jul 21, 2020 2.650 2.750 2.510 2.750 41,017 +1.00(+57.14%)
Jul 17, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 16, 2020 1.750 1.750 1.750 23 +0.00(+0.00%)
Jul 15, 2020 1.750 1.750 1.750 11 +0.00(+0.00%)
Jul 14, 2020 1.750 1.750 1.750 1.750 100 -1.00(-36.36%)
Jul 13, 2020 2.750 2.750 2.710 2.750 7,655 +1.19(+76.28%)
Jul 10, 2020 2.850 2.850 1.560 1.560 1,900 -0.18(-10.34%)
Jul 08, 2020 1.740 1.740 1.740 0 -1.21(-41.02%)
Jul 07, 2020 2.950 3.000 2.900 2.950 3,362 +1.57(+113.77%)
Jul 06, 2020 1.380 2.750 1.380 1.380 58,000 -1.42(-50.71%)
Jul 02, 2020 2.950 2.950 2.800 2.800 5,100 -0.20(-6.67%)
Jul 01, 2020 2.750 3.000 2.750 3.000 26,928 +0.78(+35.14%)
Jun 30, 2020 2.220 2.220 2.220 2.220 500 -0.75(-25.25%)
Jun 26, 2020 2.970 2.970 2.970 0 +0.00(+0.00%)
Jun 22, 2020 2.970 2.970 2.970 0 +0.00(+0.00%)
Jun 17, 2020 2.970 2.970 2.970 0 +0.22(+8.00%)
Jun 09, 2020 2.750 2.750 2.750 0 -0.35(-11.29%)
Jun 03, 2020 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 02, 2020 3.100 3.100 3.100 3.100 100 +0.10(+3.33%)
May 28, 2020 3.000 3.000 3.000 0 +0.02(+0.67%)
May 22, 2020 2.980 2.980 2.980 0 +0.00(+0.00%)
May 20, 2020 2.980 2.980 2.980 0 +0.18(+6.43%)
May 19, 2020 2.800 3.000 2.740 2.800 30,067 +1.50(+115.38%)
May 18, 2020 1.230 1.300 1.230 1.300 1,340 -1.70(-56.67%)
May 14, 2020 3.000 3.000 3.000 0 +0.20(+7.14%)
May 13, 2020 2.750 3.000 2.750 2.800 19,205 +1.05(+60.00%)
May 12, 2020 1.750 1.750 1.750 1.750 100 -1.00(-36.36%)
May 11, 2020 1.100 2.875 1.010 2.750 55,100 -0.20(-6.78%)
May 08, 2020 2.950 2.950 2.950 1 +0.00(+0.00%)
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.