Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    1.73 
    1.22 
    0.71 
 Jul 30, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 0.25 0.25 0.22 0.23 392,590
Jul 27, 2015 0.23 0.25 0.22 0.22 404,601
Jul 24, 2015 0.22 0.26 0.20 0.24 1,355,497
Jul 23, 2015 0.20 0.22 0.20 0.21 500,609
Jul 22, 2015 0.22 0.22 0.21 0.21 443,609
Jul 21, 2015 0.22 0.23 0.20 0.21 806,272
Jul 20, 2015 0.25 0.25 0.20 0.22 1,269,149
Jul 17, 2015 0.26 0.26 0.22 0.24 1,189,187
Jul 16, 2015 0.35 0.36 0.22 0.25 6,336,156
Jul 15, 2015 0.47 0.50 0.41 0.43 163,535
Jul 14, 2015 0.41 0.48 0.40 0.45 216,962
Jul 13, 2015 0.41 0.42 0.37 0.41 86,723
Jul 10, 2015 0.38 0.40 0.35 0.39 151,818
Jul 9, 2015 0.40 0.40 0.34 0.38 175,234
Jul 8, 2015 0.39 0.39 0.26 0.37 227,907
Jul 7, 2015 0.40 0.42 0.36 0.40 257,359
Jul 6, 2015 0.42 0.49 0.40 0.43 172,902
Jul 2, 2015 0.46 0.47 0.41 0.42 434,325
Jul 1, 2015 0.48 0.50 0.45 0.46 114,997
Jun 30, 2015 0.50 0.52 0.48 0.48 94,832
Jun 29, 2015 0.50 0.53 0.44 0.48 298,705
Jun 26, 2015 0.59 0.59 0.50 0.50 322,838
Jun 25, 2015 0.59 0.60 0.56 0.58 116,064
Jun 24, 2015 0.59 0.61 0.57 0.58 128,295
Jun 23, 2015 0.57 0.59 0.57 0.58 81,429
Jun 22, 2015 0.58 0.59 0.55 0.57 145,333
Jun 19, 2015 0.57 0.59 0.55 0.55 66,519
Jun 18, 2015 0.56 0.58 0.55 0.56 92,645
Jun 17, 2015 0.58 0.60 0.56 0.57 47,807
Jun 16, 2015 0.59 0.60 0.57 0.57 95,042