Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    1.73 
    1.29 
    0.86 
 Jul 8, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 15, 2015 0.58 0.60 0.58 0.60 111,164
Jun 12, 2015 0.64 0.64 0.59 0.61 49,980
Jun 11, 2015 0.65 0.65 0.59 0.61 152,496
Jun 10, 2015 0.63 0.65 0.62 0.64 146,990
Jun 9, 2015 0.62 0.69 0.60 0.64 208,994
Jun 8, 2015 0.62 0.63 0.60 0.62 78,696
Jun 5, 2015 0.60 0.62 0.60 0.60 43,510
Jun 4, 2015 0.62 0.63 0.61 0.62 81,329
Jun 3, 2015 0.62 0.62 0.60 0.60 180,832
Jun 2, 2015 0.58 0.61 0.58 0.60 73,748
Jun 1, 2015 0.58 0.62 0.58 0.61 192,614
May 29, 2015 0.58 0.58 0.56 0.58 101,471
May 28, 2015 0.55 0.60 0.55 0.60 161,326
May 27, 2015 0.58 0.58 0.55 0.57 52,154
May 26, 2015 0.56 0.58 0.55 0.56 136,932
May 22, 2015 0.57 0.57 0.56 0.56 357,014