Dark

MOST
MOBILESMITH INC
stock OTC

Inactive

Oct 12, 2022

2.01USD-0.495%(-0.01)750

Pre-market

0.00USD-100.000%(-2.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-12	2.0500	2.0500	2.0100	2.0100	-0.495%	750	0.000%
2022-10-04	2.0200	2.0200	2.0200	2.0200	+0.498%	150	-0.495%
2022-09-12	2.0100	2.0100	2.0100	2.0100	-10.667%	180	0.000%
2022-09-08	2.2500	2.2500	2.2500	2.2500	+11.940%	160	-10.667%
2022-08-15	2.0100	2.0100	2.0100	2.0100	-8.636%	100	0.000%
2022-08-12	2.2000	2.2000	2.2000	2.2000	+9.453%	100	-8.636%
2022-08-11	2.1000	2.1000	2.0100	2.0100	-8.636%	300	0.000%
2022-08-10	2.2000	2.2000	2.2000	2.2000	-15.385%	200	-8.636%
2022-08-09	2.6000	2.6000	2.6000	2.6000	+18.182%	500	-22.692%
2022-08-04	2.5100	2.5100	2.2000	2.2000	-12.351%	307	-8.636%
2022-08-01	2.7000	2.7000	2.5100	2.5100	-14.915%	400	-19.920%
2022-07-20	2.9500	2.9900	2.9500	2.9500	0.000%	347	-31.864%
2022-07-14	2.9500	2.9500	2.9500	2.9500	+5.357%	100	-31.864%
2022-07-12	3.0100	3.0100	2.8000	2.8000	-6.977%	447	-28.214%
2022-07-08	3.0100	3.0100	3.0100	3.0100	+0.333%	100	-33.223%
2022-07-07	3.0000	3.0000	2.9900	3.0000	+57.068%	13,900	-33.000%
2022-07-05	1.9100	1.9100	1.9100	1.9100	-43.658%	1,000	+5.236%
2022-06-28	3.3900	3.3900	3.3900	3.3900	0.000%	300	-40.708%
2022-06-24	3.3900	3.3900	3.3900	3.3900	+78.421%	200	-40.708%
2022-06-21	2.2000	2.2000	1.8500	1.9000	-44.118%	2,080	+5.789%
2022-06-17	3.4000	3.4000	3.4000	3.4000	0.000%	100	-40.882%
2022-06-16	3.4000	3.4000	3.4000	3.4000	0.000%	200	-40.882%
2022-06-10	3.4000	3.4000	3.4000	3.4000	+15.646%	500	-40.882%
2022-06-08	2.9400	2.9400	2.9400	2.9400	-13.529%	147	-31.633%
2022-06-03	3.4000	3.4000	3.4000	3.4000	+0.295%	100	-40.882%
2022-06-02	3.3900	3.3900	3.3900	3.3900	+13.000%	100	-40.708%
2022-05-31	2.6300	3.0000	2.6300	3.0000	+14.068%	17,306	-33.000%
2022-05-27	2.7500	2.7500	2.6300	2.6300	-22.647%	200	-23.574%
2022-05-24	3.4000	3.4000	3.4000	3.4000	0.000%	179	-40.882%
2022-05-23	3.4000	3.4000	3.4000	3.4000	+0.295%	100	-40.882%
2022-05-19	3.4000	3.4000	3.3900	3.3900	-14.394%	300	-40.708%
2022-05-17	3.2000	3.9600	3.2000	3.9600	+25.714%	300	-49.242%
2022-05-11	3.1500	3.1500	3.1500	3.1500	+5.000%	100	-36.190%
2022-04-29	3.0000	3.0000	3.0000	3.0000	0.000%	25,413	-33.000%
2022-04-28	2.6500	3.0000	2.6500	3.0000	+14.068%	15,000	-33.000%
2022-04-26	2.6300	2.6300	2.6300	2.6300	+30.846%	150	-23.574%
2022-04-25	2.0100	2.0100	2.0100	2.0100	+0.500%	100	0.000%
2022-04-13	2.0000	2.0000	2.0000	2.0000	-0.498%	100	+0.500%
2022-04-11	2.1500	2.1500	2.0100	2.0100	-6.512%	701	0.000%
2022-04-08	2.1500	2.1500	2.1500	2.1500	-28.333%	250	-6.512%
2022-04-07	3.0000	3.0000	3.0000	3.0000	0.000%	151	-33.000%
2022-04-06	2.5000	3.0000	2.5000	3.0000	0.000%	200	-33.000%
2022-04-01	2.2500	3.0000	2.2500	3.0000	0.000%	2,200	-33.000%
2022-03-29	2.5000	3.0000	2.5000	3.0000	+20.000%	9,500	-33.000%
2022-03-25	2.5000	2.5000	2.5000	2.5000	+21.951%	500	-19.600%
2022-03-23	3.0000	3.0000	2.0500	2.0500	-31.667%	3,500	-1.951%
2022-02-25	3.0000	3.0000	3.0000	3.0000	+20.000%	10,000	-33.000%
2022-02-16	2.5000	2.5000	2.5000	2.5000	-16.667%	286	-19.600%
2022-02-15	3.0100	3.0100	3.0000	3.0000	-14.286%	333	-33.000%
2022-02-10	3.5000	3.5000	3.5000	3.5000	+2.941%	412	-42.571%
2022-02-07	3.4300	3.4300	3.4000	3.4000	0.000%	290	-40.882%
2022-02-02	3.4000	3.4100	3.4000	3.4000	+33.333%	10,369	-40.882%
2022-02-01	4.0000	4.0000	2.5500	2.5500	-25.000%	434	-21.176%
2022-01-28	3.3000	3.4000	3.3000	3.4000	+16.438%	9,600	-40.882%
2022-01-19	2.9200	2.9200	2.9200	2.9200	-30.476%	100	-31.164%
2022-01-18	4.2000	4.2000	4.2000	4.2000	-1.176%	200	-52.143%
2022-01-14	2.1100	4.2500	1.8000	4.2500	+101.422%	46,093	-52.706%
2022-01-13	2.5000	2.5000	2.1100	2.1100	-28.956%	500	-4.739%
2022-01-05	2.9700	2.9700	2.9700	2.9700	+2.414%	100	-32.323%
2022-01-03	2.9001	2.9001	2.9000	2.9000	-1.361%	200	-30.690%
2021-12-31	3.8000	3.8000	2.9400	2.9400	-18.333%	2,686	-31.633%
2021-12-29	3.6000	3.6000	3.6000	3.6000	-5.263%	327	-44.167%
2021-12-28	3.8000	3.8000	3.7999	3.8000	+7.042%	500	-47.105%
2021-12-27	3.4500	3.6500	3.4500	3.5500	+72.330%	17,331	-43.380%
2021-12-23	2.0600	3.7900	2.0600	2.0600	-48.241%	723	-2.427%
2021-12-21	3.9800	3.9800	3.9800	3.9800	0.000%	100	-49.497%
2021-12-20	3.3400	3.9800	2.7500	3.9800	+14.697%	36,884	-49.497%
2021-11-22	3.4700	3.4700	3.4700	3.4700	-2.254%	100	-42.075%
2021-11-12	3.0000	3.5500	3.0000	3.5500	+42.000%	15,443	-43.380%
2021-11-11	3.3000	3.5000	2.2500	2.5000	-29.178%	2,470	-19.600%
2021-11-09	3.5000	3.5500	3.4900	3.5300	+0.284%	60,540	-43.059%
2021-10-25	3.5500	3.5500	3.4000	3.5200	0.000%	86,206	-42.898%
2021-10-21	3.5100	3.5400	3.5000	3.5200	+0.285%	39,354	-42.898%
2021-10-18	3.5100	3.5100	3.5100	3.5100	0.000%	385	-42.735%
2021-10-13	3.7500	3.7500	3.5100	3.5100	+0.286%	200	-42.735%
2021-09-22	3.5000	3.5000	3.5000	3.5000	-10.026%	500	-42.571%
2021-09-20	3.8900	3.8900	3.8900	3.8900	0.000%	1,305	-48.329%
2021-09-17	3.3000	3.8900	3.2500	3.8900	+29.667%	13,363	-48.329%
2021-09-14	3.0000	3.0000	3.0000	3.0000	-14.286%	514	-33.000%
2021-09-08	3.5000	3.5000	3.5000	3.5000	0.000%	100	-42.571%
2021-09-07	3.5000	3.5000	3.5000	3.5000	+42.857%	8,578	-42.571%
2021-09-03	2.4500	2.4500	2.4500	2.4500	+2.083%	500	-17.959%
2021-09-01	2.4000	2.4000	2.4000	2.4000	-20.000%	100	-16.250%
2021-08-31	4.5000	5.0000	2.2000	3.0000	-40.000%	2,729	-33.000%
2021-08-30	3.8400	5.2000	3.8400	5.0000	+25.000%	3,100	-59.800%
2021-08-27	3.8000	4.0000	3.8000	4.0000	+13.960%	6,300	-49.750%
2021-08-24	3.1000	3.7000	3.0000	3.5100	+40.400%	25,732	-42.735%
2021-08-23	1.8000	2.5000	1.8000	2.5000	+147.525%	8,001	-19.600%
2021-08-20	2.0500	2.2500	1.0100	1.0100	-37.267%	1,220	+99.010%
2021-08-18	1.6100	1.6100	1.6100	1.6100	-55.028%	126	+24.845%
2021-08-17	3.5800	3.5800	3.5800	3.5800	-0.556%	101	-43.855%
2021-08-04	1.9900	3.6000	1.9900	3.6000	+123.602%	31,146	-44.167%
2021-08-03	1.6100	1.6100	1.6100	1.6100	-1.075%	220	+24.845%
2021-08-02	2.9500	2.9500	1.6200	1.6275	-53.233%	1,501	+23.502%
2021-07-30	3.4800	3.4800	3.4800	3.4800	-0.287%	200	-42.241%
2021-07-23	3.4900	3.4900	3.4900	3.4900	-0.286%	100	-42.407%
2021-07-16	3.5000	3.5000	3.5000	3.5000	+2.941%	210	-42.571%
2021-07-15	3.4000	3.4000	3.4000	3.4000	-2.857%	100	-40.882%
2021-06-28	3.5000	3.5000	3.5000	3.5000	-11.839%	100	-42.571%
2021-06-23	3.9700	3.9700	3.9700	3.9700	+17.456%	100	-49.370%
2021-06-22	3.2700	4.0000	3.2700	3.3800	+85.714%	22,443	-40.533%
2021-06-21	2.5000	2.5000	1.8200	1.8200	-47.701%	803	+10.440%
2021-06-10	3.5000	3.5000	3.4800	3.4800	-7.200%	10,820	-42.241%
2021-05-26	3.7500	3.7500	3.7500	3.7500	-23.469%	600	-46.400%
2021-05-24	4.9500	4.9500	4.9000	4.9000	+40.000%	550	-58.980%
2021-05-10	3.5000	3.5000	3.5000	3.5000	0.000%	400	-42.571%
2021-04-27	3.5000	3.5000	3.5000	3.5000	+10.236%	495	-42.571%
2021-04-26	3.9500	3.9500	3.1750	3.1750	-3.788%	1,000	-36.693%
2021-03-30	3.3000	3.3000	3.3000	3.3000	+8.197%	5,000	-39.091%
2021-03-29	3.0500	3.0500	3.0500	3.0500	-7.576%	300	-34.098%
2021-03-24	3.3000	3.3000	3.3000	3.3000	+2.167%	300	-39.091%
2021-03-19	2.9900	3.2300	2.9900	3.2300	+13.333%	245	-37.771%
2021-03-18	2.8500	2.8500	2.8500	2.8500	0.000%	100	-29.474%
2021-03-17	2.8500	2.8500	2.8500	2.8500	+3.636%	200	-29.474%
2021-03-16	2.7500	2.8650	2.7500	2.7500	+34.146%	11,194	-26.909%
2021-03-08	3.5000	3.5000	2.0100	2.0500	-41.429%	1,530	-1.951%
2021-02-23	2.3800	3.5000	2.3800	3.5000	-0.850%	1,100	-42.571%
2021-02-22	3.5300	3.5300	3.5300	3.5300	0.000%	1,210	-43.059%
2021-02-19	3.5300	3.5300	3.5300	3.5300	0.000%	147	-43.059%
2021-02-11	3.5300	3.5300	3.5300	3.5300	+0.857%	119	-43.059%
2021-02-02	3.5000	3.5000	3.5000	3.5000	0.000%	100	-42.571%
2021-01-29	3.5000	3.5000	3.5000	3.5000	+12.903%	600	-42.571%
2021-01-28	3.1000	3.1000	3.1000	3.1000	+10.714%	7,500	-35.161%
2021-01-26	3.0000	3.0000	2.8000	2.8000	-7.895%	800	-28.214%
2021-01-25	3.0400	3.0400	3.0400	3.0400	-20.000%	100	-33.882%
2021-01-15	3.8000	3.8000	3.8000	3.8000	0.000%	100	-47.105%
2021-01-12	3.8000	3.8000	3.8000	3.8000	-5.000%	200	-47.105%
2021-01-11	5.8500	5.8500	4.0000	4.0000	-31.624%	1,151	-49.750%
2021-01-08	3.5000	5.8500	3.0800	5.8500	+69.565%	1,300	-65.641%
2020-12-31	3.4500	3.4500	3.4500	3.4500	-0.862%	400	-41.739%
2020-12-30	3.0200	3.4800	3.0000	3.4800	-13.000%	3,044	-42.241%
2020-12-29	2.8000	6.2300	2.8000	4.0000	+164.901%	23,102	-49.750%
2020-12-28	2.5000	2.5000	1.5100	1.5100	-39.600%	510	+33.113%
2020-12-17	2.8200	2.8200	2.5000	2.5000	-16.667%	333	-19.600%
2020-12-02	3.0000	3.0000	2.3000	3.0000	+3.448%	550	-33.000%
2020-11-30	3.5500	3.5500	2.9000	2.9000	-17.143%	200	-30.690%
2020-11-27	2.7000	3.5000	2.7000	3.5000	+45.833%	8,665	-42.571%
2020-11-25	2.4000	2.4000	2.4000	2.4000	0.000%	100	-16.250%
2020-11-19	2.4000	2.4000	2.4000	2.4000	-12.727%	100	-16.250%
2020-11-13	2.7500	2.7500	2.7500	2.7500	-1.786%	100	-26.909%
2020-11-06	2.8000	2.8000	2.8000	2.8000	-6.667%	100	-28.214%
2020-10-29	2.5000	3.0000	2.5000	3.0000	+25.000%	7,700	-33.000%
2020-10-27	2.4000	2.4000	2.4000	2.4000	-4.000%	100	-16.250%
2020-10-08	2.5000	2.5000	2.5000	2.5000	-16.667%	100	-19.600%
2020-10-07	3.0000	3.0000	3.0000	3.0000	+20.000%	200	-33.000%
2020-09-30	2.5000	2.5000	2.5000	2.5000	-23.077%	100	-19.600%
2020-09-22	3.2500	3.2500	3.2500	3.2500	+16.071%	103	-38.154%
2020-09-21	2.8000	2.8500	2.8000	2.8000	+59.091%	11,550	-28.214%
2020-09-01	1.7500	1.7600	1.7500	1.7600	-40.339%	410	+14.205%
2020-08-31	2.9500	2.9500	2.9500	2.9500	-20.270%	7,568	-31.864%
2020-08-13	3.0000	4.1500	3.0000	3.7000	+137.179%	988	-45.676%
2020-08-07	1.5600	1.5600	1.5600	1.5600	+14.706%	100	+28.846%
2020-08-06	3.0000	3.0000	1.3600	1.3600	-50.545%	575	+47.794%
2020-07-27	2.7500	2.7500	2.7500	2.7500	0.000%	920	-26.909%
2020-07-24	2.7500	2.7500	2.7500	2.7500	0.000%	3,794	-26.909%
2020-07-22	2.7500	2.7500	2.7500	2.7500	0.000%	105	-26.909%
2020-07-21	2.6500	2.7500	2.5100	2.7500	+57.143%	41,017	-26.909%
2020-07-14	1.7500	1.7500	1.7500	1.7500	-36.364%	100	+14.857%
2020-07-13	2.7500	2.7500	2.7100	2.7500	+76.282%	7,655	-26.909%
2020-07-10	2.8500	2.8500	1.5600	1.5600	-10.345%	1,935	+28.846%
2020-07-08	1.7400	1.7400	1.7400	1.7400	-41.017%	100	+15.517%
2020-07-07	2.9500	3.0000	2.9000	2.9500	+113.768%	3,362	-31.864%
2020-07-06	1.3800	2.7500	1.3800	1.3800	-50.714%	58,000	+45.652%
2020-07-02	2.9500	2.9500	2.8000	2.8000	-6.667%	5,100	-28.214%
2020-07-01	2.7500	3.0000	2.7500	3.0000	+35.135%	26,928	-33.000%
2020-06-30	2.2200	2.2200	2.2200	2.2200	-25.253%	500	-9.459%
2020-06-22	2.9700	2.9700	2.9700	2.9700	0.000%	100	-32.323%
2020-06-17	2.9700	2.9700	2.9700	2.9700	+8.000%	100	-32.323%
2020-06-09	2.7700	2.7700	2.7500	2.7500	-11.290%	200	-26.909%
2020-06-02	3.1000	3.1000	3.1000	3.1000	+3.333%	100	-35.161%
2020-05-28	3.0000	3.0000	3.0000	3.0000	+0.671%	110	-33.000%
2020-05-20	2.9800	2.9800	2.9800	2.9800	+6.429%	100	-32.550%
2020-05-19	2.8000	3.0000	2.7400	2.8000	+115.385%	30,067	-28.214%
2020-05-18	1.2300	1.3000	1.2300	1.3000	-56.667%	1,340	+54.615%
2020-05-14	3.0000	3.0000	1.1300	3.0000	+7.143%	200	-33.000%
2020-05-13	2.7500	3.0000	2.7500	2.8000	+60.000%	19,205	-28.214%
2020-05-12	1.7500	1.7500	1.7500	1.7500	-36.364%	100	+14.857%
2020-05-11	1.1000	2.8800	1.0100	2.7500	-6.780%	55,100	-26.909%
2020-05-04	2.9500	2.9500	2.9500	2.9500	+7.273%	100	-31.864%
2020-04-06	2.7500	2.7500	2.7500	2.7500	-8.333%	100	-26.909%
2020-03-26	2.7400	3.0000	2.7400	3.0000	+10.294%	2,016	-33.000%
2020-03-24	2.7200	2.7200	2.7200	2.7200	+0.741%	219	-26.103%
2020-03-20	2.7000	2.7000	2.7000	2.7000	-1.818%	100	-25.556%
2020-03-10	2.7500	2.7500	2.7500	2.7500	0.000%	1,000	-26.909%
2020-02-28	2.7500	2.7500	2.7500	2.7500	+10.000%	1,227	-26.909%
2020-02-25	2.0800	2.7000	2.0800	2.5000	+4.167%	25,432	-19.600%
2020-02-24	2.4000	2.4000	2.4000	2.4000	-11.111%	200	-16.250%
2020-01-31	2.7000	2.7000	2.7000	2.7000	+8.000%	200	-25.556%
2020-01-29	2.5000	2.5000	2.5000	2.5000	-0.398%	100	-19.600%
2020-01-21	4.5000	4.5000	2.5100	2.5100	-48.247%	1,835	-19.920%
2020-01-16	4.8500	4.8500	4.8500	4.8500	-11.818%	100	-58.557%
2020-01-15	5.5000	5.5000	5.5000	5.5000	+22.222%	100	-63.455%
2020-01-10	4.5000	4.5000	4.5000	4.5000	+57.895%	219	-55.333%
2020-01-03	2.8500	2.8500	2.8500	2.8500	0.000%	100	-29.474%
2019-12-31	2.8500	2.8500	2.8500	2.8500	-39.232%	20,000	-29.474%
2019-12-30	4.6900	4.6900	4.6900	4.6900	+60.068%	100	-57.143%
2019-12-23	2.6500	2.9300	2.6500	2.9300	+27.391%	602	-31.399%
2019-12-13	2.0000	2.3000	2.0000	2.3000	+19.171%	500	-12.609%
2019-12-12	1.8700	1.9300	1.8500	1.9300	+3.209%	15,700	+4.145%
2019-11-26	1.8700	1.8700	1.8700	1.8700	+1.081%	15,300	+7.487%
2019-11-19	1.8500	1.8500	1.8500	1.8500	+1.093%	100	+8.649%
2019-10-24	1.5000	1.8300	1.5000	1.8300	+83.000%	30,200	+9.836%
2019-10-23	1.0000	1.0000	1.0000	1.0000	-45.946%	130	+101.000%
2019-09-18	1.9300	1.9300	1.8500	1.8500	0.000%	600	+8.649%
2019-09-10	1.8500	1.8500	1.8500	1.8500	+2.778%	100	+8.649%
2019-09-09	1.4000	1.8000	1.4000	1.8000	+2.857%	17,955	+11.667%
2019-08-15	1.7500	1.7500	1.7500	1.7500	-7.895%	130	+14.857%
2019-08-13	1.9000	1.9000	1.8500	1.9000	+80.952%	20,000	+5.789%
2019-08-12	1.9000	1.9000	1.0500	1.0500	-44.149%	200	+91.429%
2019-07-23	1.8800	1.8800	1.8800	1.8800	+1.075%	7,500	+6.915%
2019-07-22	1.8600	1.8600	1.8600	1.8600	+0.541%	7,500	+8.065%
2019-06-21	1.8500	1.8500	1.8500	1.8500	+3.933%	15,545	+8.649%
2019-05-17	1.7500	1.7800	1.7500	1.7800	+11.250%	10,000	+12.921%
2019-05-15	1.8000	1.8000	1.6000	1.6000	-2.439%	200	+25.625%
2019-05-13	1.7500	1.8400	1.6000	1.6400	+60.784%	832	+22.561%
2019-05-10	1.0200	1.0200	1.0200	1.0200	+0.990%	250	+97.059%
2019-05-09	1.5000	1.5000	1.0100	1.0100	-47.120%	650	+99.010%
2019-04-22	1.9100	1.9100	1.9100	1.9100	+2.688%	200	+5.236%
2019-03-21	1.8600	1.8600	1.8600	1.8600	+69.091%	515	+8.065%
2019-03-20	1.1000	1.8500	0.7500	1.1000	-26.667%	32,800	+82.727%
2019-03-14	1.5000	1.5000	1.5000	1.5000	-18.919%	100	+34.000%
2019-01-29	1.8500	1.8500	1.8500	1.8500	+60.870%	19,920	+8.649%
2019-01-25	1.1500	1.1500	1.1500	1.1500	-37.838%	200	+74.783%
2019-01-23	1.7500	1.8500	1.7500	1.8500	+68.182%	7,500	+8.649%
2019-01-22	1.5000	1.5000	1.1000	1.1000	-38.889%	200	+82.727%
2019-01-09	1.8000	1.8000	1.8000	1.8000	0.000%	100	+11.667%
2019-01-07	1.8000	1.8000	1.8000	1.8000	+56.522%	5,275	+11.667%
2019-01-03	1.9000	1.9000	1.1500	1.1500	-39.474%	200	+74.783%
2019-01-02	1.9000	1.9000	1.9000	1.9000	0.000%	200	+5.789%
2018-12-27	1.9000	1.9000	1.9000	1.9000	+2.703%	145	+5.789%
2018-11-30	1.5000	1.8500	1.5000	1.8500	+54.167%	18,505	+8.649%
2018-11-29	1.2000	1.2000	1.2000	1.2000	+60.000%	200	+67.500%
2018-11-28	1.0200	1.0200	0.7500	0.7500	-59.459%	500	+168.000%
2018-11-19	1.8500	1.8500	1.8500	1.8500	+85.000%	10,000	+8.649%
2018-11-16	1.3000	1.3000	1.0000	1.0000	-50.000%	200	+101.000%
2018-10-31	2.0000	2.0000	2.0000	2.0000	+11.111%	100	+0.500%
2018-10-30	1.5000	1.8100	1.5000	1.8000	+20.000%	39,070	+11.667%
2018-10-29	1.5000	1.5000	1.5000	1.5000	0.000%	300	+34.000%
2018-10-26	1.4500	1.6500	1.4500	1.5000	+7.143%	8,100	+34.000%
2018-10-25	1.5000	1.5000	1.4000	1.4000	-6.667%	300	+43.571%
2018-10-24	1.5000	1.5000	1.5000	1.5000	-18.919%	2,500	+34.000%
2018-10-23	1.8500	1.8500	1.8500	1.8500	+23.333%	7,500	+8.649%
2018-10-03	2.5100	2.5100	1.3200	1.5000	-40.000%	7,739	+34.000%
2018-10-02	1.7500	2.5000	1.7000	2.5000	+92.308%	51,003	-19.600%
2018-09-27	1.4000	1.4000	1.3000	1.3000	-7.143%	200	+54.615%
2018-09-26	1.4000	1.4000	1.4000	1.4000	-24.324%	250	+43.571%
2018-09-21	1.2500	1.8500	1.2500	1.8500	+2.778%	9,100	+8.649%
2018-09-19	1.8500	1.8500	1.8000	1.8000	-2.703%	200	+11.667%
2018-09-11	1.8500	1.8500	1.8500	1.8500	-8.867%	200	+8.649%
2018-07-17	1.9500	2.0300	1.9500	2.0300	+9.730%	7,868	-0.985%
2018-07-16	1.8500	1.8500	1.8500	1.8500	-2.632%	100	+8.649%
2018-07-12	1.9000	1.9000	1.9000	1.9000	0.000%	150	+5.789%
2018-07-11	1.9000	1.9000	1.9000	1.9000	-1.554%	200	+5.789%
2018-07-09	2.0500	2.0500	1.9300	1.9300	-14.222%	900	+4.145%
2018-07-03	2.2500	2.2500	2.2500	2.2500	-10.000%	111	-10.667%
2018-06-25	2.5100	2.5100	2.5000	2.5000	+11.111%	1,630	-19.600%
2018-06-22	1.9500	2.2500	1.9500	2.2500	+45.161%	8,100	-10.667%
2018-06-21	1.5500	1.5500	1.5500	1.5500	0.000%	100	+29.677%
2018-06-08	1.6000	1.6000	1.5500	1.5500	-20.513%	850	+29.677%
2018-06-05	1.9500	1.9500	1.9500	1.9500	-2.500%	100	+3.077%
2018-06-04	2.0000	2.0000	2.0000	2.0000	0.000%	100	+0.500%
2018-05-31	1.8500	2.1000	1.8500	2.0000	+33.333%	60,366	+0.500%
2018-05-30	1.6000	1.6000	1.5000	1.5000	-23.077%	200	+34.000%
2018-05-24	1.9500	1.9500	1.9500	1.9500	0.000%	100	+3.077%
2018-05-23	1.9500	1.9500	1.9500	1.9500	0.000%	200	+3.077%
2018-05-10	2.1500	2.1500	1.9500	1.9500	-7.143%	1,000	+3.077%
2018-04-30	2.0500	2.1000	2.0500	2.1000	+13.514%	26,865	-4.286%
2018-04-27	1.8500	1.8500	1.8500	1.8500	-7.500%	1,000	+8.649%
2018-04-03	2.1700	2.1700	2.0000	2.0000	-14.894%	1,380	+0.500%
2018-03-29	2.3500	2.3500	2.3500	2.3500	+8.295%	330	-14.468%
2018-03-28	2.1700	2.1700	2.1700	2.1700	-2.252%	120	-7.373%
2018-03-22	2.2500	2.2500	2.2200	2.2200	+11.000%	760	-9.459%
2018-03-19	3.0000	3.0000	1.9000	2.0000	-33.333%	13,605	+0.500%
2018-03-06	3.0100	3.0100	3.0000	3.0000	-25.000%	600	-33.000%
2018-02-26	4.0000	4.0000	4.0000	4.0000	-0.249%	419	-49.750%
2018-02-12	3.9000	4.0100	3.9000	4.0100	+33.667%	1,000	-49.875%
2018-02-06	2.5000	3.0000	2.5000	3.0000	+76.471%	1,249	-33.000%
2018-01-12	1.7500	3.0500	1.0000	1.7000	-15.000%	17,296	+18.235%
2018-01-11	1.7000	2.0000	1.7000	2.0000	+100.000%	16,236	+0.500%
2018-01-05	1.0000	2.0000	1.0000	1.0000	-50.000%	3,200	+101.000%
2018-01-04	1.9800	2.0300	1.9800	2.0000	+14.286%	5,200	+0.500%
2017-12-29	1.8000	1.8000	1.2500	1.7500	+40.000%	115,593	+14.857%
2017-12-21	1.2500	1.2500	1.2500	1.2500	-36.869%	100	+60.800%
2017-12-20	1.5000	1.9800	1.5000	1.9800	+58.400%	11,890	+1.515%
2017-12-19	1.2500	1.2500	1.2500	1.2500	0.000%	200	+60.800%
2017-12-13	1.4600	1.4600	1.2500	1.2500	-36.869%	500	+60.800%
2017-11-15	1.9800	1.9800	1.9800	1.9800	+58.400%	100	+1.515%
2017-11-14	1.7400	1.7500	1.2500	1.2500	-28.571%	1,490	+60.800%
2017-11-09	1.2500	1.7500	1.2500	1.7500	0.000%	21,352	+14.857%
2017-11-08	0.9000	1.9900	0.9000	1.7500	+75.000%	51,920	+14.857%
2017-11-07	1.1500	1.8500	1.0000	1.0000	0.000%	9,675	+101.000%
2017-11-06	0.9000	1.0000	0.8800	1.0000	-49.749%	6,400	+101.000%
2017-10-04	1.9900	2.0000	1.9900	1.9900	0.000%	1,177	+1.005%
2017-10-02	1.9900	1.9900	1.9900	1.9900	+32.667%	990	+1.005%
2017-09-27	1.3500	1.9900	1.3500	1.5000	+30.435%	10,423	+34.000%
2017-09-06	1.1500	1.1500	1.1500	1.1500	-17.857%	100	+74.783%
2017-08-17	1.4000	1.4000	1.4000	1.4000	0.000%	100	+43.571%
2017-07-18	1.4000	1.4000	1.4000	1.4000	-9.091%	100	+43.571%
2017-07-14	1.5400	1.5400	1.5400	1.5400	-12.000%	100	+30.519%
2017-07-12	1.7500	1.7500	1.7500	1.7500	+14.379%	260	+14.857%
2017-07-11	1.4000	1.5300	1.1000	1.5300	+53.000%	6,000	+31.373%
2017-07-10	0.9800	1.0000	0.9750	1.0000	+33.333%	300	+101.000%
2017-07-07	0.7500	1.0000	0.7500	0.7500	+200.000%	624	+168.000%
2017-07-03	1.0900	1.0900	0.2500	0.2500	-77.064%	1,000	+704.000%
2017-06-27	1.0900	1.0900	1.0900	1.0900	-8.403%	102	+84.404%
2017-06-07	1.7500	1.7500	1.1900	1.1900	-17.361%	502	+68.908%
2017-05-08	1.4400	1.4400	1.4400	1.4400	0.000%	100	+39.583%
2017-04-26	1.4000	1.7200	1.4000	1.4400	+44.000%	24,300	+39.583%
2017-04-24	1.0000	1.0000	1.0000	1.0000	+122.222%	3,381	+101.000%
2017-04-21	1.0000	1.0000	0.4500	0.4500	-55.000%	1,225	+346.667%
2017-04-10	1.0000	1.0000	1.0000	1.0000	-20.000%	100	+101.000%
2017-02-27	1.0700	1.3000	1.0700	1.2500	0.000%	15,100	+60.800%
2017-02-21	1.2500	1.2500	1.2500	1.2500	-7.407%	528	+60.800%
2017-01-31	1.3400	1.3500	1.3400	1.3500	-3.571%	264	+48.889%
2016-12-28	1.4000	1.4000	1.4000	1.4000	+47.368%	4,100	+43.571%
2016-12-22	0.9500	0.9500	0.9500	0.9500	-36.242%	255	+111.579%
2016-11-25	1.4900	1.4900	1.4900	1.4900	0.000%	119	+34.899%
2016-11-17	1.4400	1.4900	1.4400	1.4900	+3.472%	1,200	+34.899%
2016-11-16	1.4400	1.4400	1.4400	1.4400	+10.769%	319	+39.583%
2016-11-09	1.3000	1.3000	1.3000	1.3000	+73.333%	3,783	+54.615%
2016-11-07	1.2500	1.2500	0.7500	0.7500	-40.476%	1,000	+168.000%
2016-10-19	1.2600	1.2600	1.2600	1.2600	+0.800%	200	+59.524%
2016-09-30	1.2500	1.2500	1.2500	1.2500	-13.793%	335	+60.800%
2016-09-16	1.4500	1.4500	1.4500	1.4500	0.000%	100	+38.621%
2016-09-15	1.4500	1.4500	1.4500	1.4500	+27.193%	650	+38.621%
2016-09-13	1.1400	1.1400	1.1400	1.1400	+3.636%	100	+76.316%
2016-09-06	1.1000	1.1000	1.1000	1.1000	+10.000%	225	+82.727%
2016-08-15	1.0000	1.0000	1.0000	1.0000	+33.333%	100	+101.000%
2016-08-12	1.2000	1.2000	0.7500	0.7500	-50.000%	4,498	+168.000%
2016-07-22	1.5000	1.5000	1.5000	1.5000	+3.448%	115	+34.000%
2016-07-18	1.4500	1.4500	1.4500	1.4500	+38.095%	1,400	+38.621%
2016-07-12	1.4200	1.4200	1.0500	1.0500	-25.000%	450	+91.429%
2016-06-15	1.4000	1.4000	1.4000	1.4000	-6.667%	329	+43.571%
2016-04-06	1.5000	1.5000	1.5000	1.5000	-25.000%	100	+34.000%
2016-01-25	2.0000	2.0000	2.0000	2.0000	0.000%	340	+0.500%
2016-01-14	2.0000	2.0000	2.0000	2.0000	+33.333%	800	+0.500%
2016-01-11	0.9100	1.5000	0.9100	1.5000	+145.821%	2,650	+34.000%
2016-01-08	0.6992	0.6992	0.6102	0.6102	-59.320%	2,500	+229.400%
2015-12-31	1.5000	1.5000	1.5000	1.5000	-6.250%	1,586	+34.000%
2015-12-29	1.1500	1.6000	1.1500	1.6000	+52.381%	2,723	+25.625%
2015-12-28	1.4500	1.4500	1.0000	1.0500	-30.000%	1,950	+91.429%
2015-12-11	1.5000	1.5000	1.5000	1.5000	0.000%	1,760	+34.000%
2015-12-08	1.5000	1.5000	1.5000	1.5000	+36.364%	110	+34.000%
2015-11-20	1.4500	1.4500	1.1000	1.1000	-24.138%	400	+82.727%
2015-10-14	1.2500	1.4500	1.2500	1.4500	+45.000%	900	+38.621%
2015-10-13	1.0000	1.0000	1.0000	1.0000	-31.034%	100	+101.000%
2015-09-28	1.4900	1.4900	1.4500	1.4500	+16.000%	200	+38.621%
2015-07-27	1.2500	1.3500	1.2500	1.2500	+106.612%	639	+60.800%
2015-07-23	0.6050	0.6050	0.6050	0.6050	-65.429%	200	+232.231%
2015-07-13	1.5000	1.7500	1.5000	1.7500	+16.667%	800	+14.857%
2015-06-11	1.5000	1.5000	1.5000	1.5000	-14.286%	100	+34.000%
2015-05-29	1.3500	1.7500	1.3500	1.7500	+73.267%	1,200	+14.857%
2015-05-06	1.0100	1.0100	1.0100	1.0100	-34.416%	200	+99.010%
2015-05-04	1.5400	1.5400	1.5400	1.5400	-12.000%	164	+30.519%
2015-04-01	1.7500	1.7500	1.7500	1.7500	+9.375%	225	+14.857%
2015-03-30	1.5600	1.6000	1.5600	1.6000	+23.077%	328	+25.625%
2015-03-27	1.0600	1.3000	1.0600	1.3000	+85.714%	5,075	+54.615%
2015-03-26	0.7000	0.7000	0.7000	0.7000	+7.610%	550	+187.143%
2015-03-17	0.6505	0.6505	0.6505	0.6505	-51.815%	4,675	+208.993%
2015-03-12	1.3800	1.3800	1.3500	1.3500	0.000%	250	+48.889%
2015-03-11	1.1000	1.3500	1.1000	1.3500	+107.660%	2,300	+48.889%
2015-03-10	0.6501	0.6501	0.6501	0.6501	-34.990%	2,300	+209.183%
2015-03-03	1.4000	1.4000	1.0000	1.0000	-31.034%	200	+101.000%
2015-02-25	1.4500	1.4500	1.4500	1.4500	0.000%	1,900	+38.621%
2015-02-24	1.4500	1.4500	1.4500	1.4500	+45.000%	8,025	+38.621%
2015-02-20	1.0000	1.0000	1.0000	1.0000	-42.857%	100	+101.000%
2015-02-03	1.7500	1.7500	1.7500	1.7500	-10.256%	100	+14.857%
2015-01-30	2.0000	2.0000	1.9500	1.9500	+62.500%	1,075	+3.077%
2015-01-28	1.2000	2.0000	1.2000	1.2000	+0.840%	5,150	+67.500%
2014-12-22	0.3106	1.2000	0.3100	1.1900	+133.333%	71,678	+68.908%

.dark-mode .gDJLn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDJLn6{ color: #333333; background-color: white; border: 2px solid #333333; }MOSTMOBILESMITH INCstock OTC

MOST
MOBILESMITH INC
stock OTC