Duos Technologies Group Inc (OP: DUOT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.8500	0.8500	0.7250	0.7250	70,700	-0.12(-14.71%)
Jun 27, 2019	0.8000	1.020	0.7900	0.8500	67,753	+0.05(+6.25%)
Jun 26, 2019	0.7600	0.8000	0.6900	0.8000	33,870	+0.01(+1.27%)
Jun 25, 2019	0.7900	0.8000	0.7700	0.7900	20,552	+0.01(+1.30%)
Jun 24, 2019	0.7700	0.8000	0.6800	0.7799	22,615	+0.01(+1.29%)
Jun 21, 2019	0.7600	0.7700	0.7000	0.7700	64,400	-0.02(-3.13%)
Jun 20, 2019	0.8500	0.8500	0.7500	0.7949	46,000	-0.06(-6.48%)
Jun 19, 2019	0.8400	0.8700	0.8400	0.8500	33,790	+0.00(+0.00%)
Jun 18, 2019	0.8500	0.8500	0.8450	0.8500	27,400	+0.00(+0.00%)
Jun 17, 2019	0.8500	0.8500	0.8200	0.8500	162,100	+0.00(+0.00%)
Jun 14, 2019	0.8000	0.9000	0.7850	0.8500	63,200	+0.05(+6.25%)
Jun 13, 2019	0.8300	0.8300	0.7700	0.8000	5,507	+0.00(+0.00%)
Jun 12, 2019	0.7550	0.8000	0.7400	0.8000	4,700	+0.05(+6.67%)
Jun 11, 2019	0.8200	0.8500	0.7450	0.7500	48,772	-0.02(-2.60%)
Jun 10, 2019	0.7800	0.8900	0.7700	0.7700	97,755	+0.03(+4.05%)
Jun 07, 2019	0.7800	0.7800	0.7200	0.7400	71,400	+0.00(+0.00%)
Jun 06, 2019	0.7500	0.7500	0.7100	0.7400	28,000	+0.01(+1.37%)
Jun 05, 2019	0.7400	0.7400	0.7200	0.7300	8,028	+0.01(+0.69%)
Jun 04, 2019	0.7400	0.7400	0.7250	0.7250	49,573	-0.02(-2.03%)
May 31, 2019		0.7400	0.7400	0.7400	0	+0.02(+2.78%)
May 30, 2019	0.7400	0.7400	0.7200	0.7200	16,000	-0.02(-2.70%)
May 29, 2019	0.7400	0.7400	0.7340	0.7400	5,000	+0.02(+2.78%)
May 28, 2019	0.7199	0.7400	0.7199	0.7200	24,615	+0.00(+0.15%)
May 24, 2019	0.7189	0.7189	0.7189	0.7189	4,000	-0.00(-0.13%)
May 23, 2019	0.7200	0.7200	0.6700	0.7198	43,850	-0.00(-0.03%)
May 22, 2019	0.7200	0.7200	0.6700	0.7200	27,220	+0.00(+0.00%)
May 21, 2019	0.7100	0.7222	0.6700	0.7200	15,700	+0.03(+4.35%)
May 20, 2019	0.7000	0.7200	0.6900	0.6900	15,892	+0.01(+1.47%)
May 17, 2019	0.7400	0.7400	0.6500	0.6800	21,600	-0.02(-2.86%)
May 16, 2019	0.7200	0.7200	0.6850	0.7000	19,150	-0.02(-2.78%)
May 15, 2019	0.7250	0.7500	0.6200	0.7200	111,720	+0.02(+2.86%)
May 14, 2019	0.6752	0.7000	0.6752	0.7000	86,886	+0.02(+2.94%)
May 13, 2019	0.7100	0.7100	0.6000	0.6800	24,300	-0.02(-2.86%)
May 10, 2019	0.6835	0.7000	0.6800	0.7000	5,500	+0.00(+0.00%)
May 09, 2019	0.7000	0.7000	0.6600	0.7000	16,500	+0.00(+0.00%)
May 08, 2019	0.6800	0.7000	0.6800	0.7000	29,250	+0.02(+2.94%)
May 07, 2019	0.7160	0.7200	0.6800	0.6800	5,400	+0.00(+0.00%)
May 06, 2019	0.7500	0.7600	0.6800	0.6800	12,342	-0.02(-2.86%)
May 03, 2019	0.7000	0.7200	0.6500	0.7000	52,500	+0.00(+0.00%)
May 02, 2019	0.7125	0.7200	0.7000	0.7000	9,573	+0.00(+0.00%)
May 01, 2019	0.7200	0.7200	0.7000	0.7000	10,762	-0.02(-2.78%)
Apr 30, 2019	0.7200	0.7200	0.7200	0.7200	13,660	-0.02(-2.70%)
Apr 29, 2019	0.7000	0.7500	0.7000	0.7400	29,625	+0.02(+2.78%)
Apr 26, 2019	0.7200	0.7200	0.7200	0.7200	39,200	+0.00(+0.00%)
Apr 25, 2019	0.7500	0.7500	0.7200	0.7200	7,000	-0.06(-7.57%)
Apr 24, 2019	0.7690	0.7799	0.7000	0.7790	13,200	-0.00(-0.13%)
Apr 23, 2019	0.7800	0.7800	0.7800	0.7800	700	+0.06(+8.35%)
Apr 22, 2019	0.6900	0.7199	0.6700	0.7199	30,070	-0.00(-0.01%)
Apr 18, 2019	0.7400	0.8000	0.7200	0.7200	52,200	-0.08(-10.00%)
Apr 17, 2019	0.7500	0.8000	0.7500	0.8000	5,000	+0.10(+14.29%)
Apr 16, 2019	0.6705	0.7850	0.6705	0.7000	32,007	-0.01(-1.41%)
Apr 15, 2019	0.7200	0.7500	0.7000	0.7100	69,045	-0.01(-1.39%)
Apr 12, 2019	0.6500	0.7200	0.6500	0.7200	155,500	+0.07(+10.77%)
Apr 11, 2019	0.6500	0.6500	0.6500	0.6500	18,233	-0.02(-2.99%)
Apr 10, 2019	0.6700	0.6700	0.6500	0.6700	1,450	+0.02(+3.08%)
Apr 09, 2019	0.7050	0.7400	0.6500	0.6500	38,714	-0.05(-7.14%)
Apr 08, 2019	0.7500	0.7500	0.7000	0.7000	59,398	-0.05(-6.67%)
Apr 05, 2019	0.7600	0.8000	0.7500	0.7500	39,400	+0.00(+0.00%)
Apr 04, 2019	0.7600	0.8000	0.7500	0.7500	81,939	+0.00(+0.00%)
Apr 03, 2019	0.7500	0.7500	0.7500	0.7500	94,100	+0.00(+0.00%)
Apr 02, 2019	0.7400	0.7500	0.7000	0.7500	14,419	+0.01(+1.35%)

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.