Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energtek Inc (OP: EGTK )

N/A UNCHANGED
Last Price Updated: 3:49 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2014 0.1495 0.1495 0.1495 0 +0.00(+3.10%)
Oct 29, 2014 0.1450 0.1495 0.1450 26,536 -0.00(-3.01%)
Oct 28, 2014 0.1110 0.1495 0.1100 0.1495 50,000 -0.00(-0.33%)
Oct 22, 2014 0.1301 0.1500 0.1301 0.1500 1,200 +0.00(+0.00%)
Oct 20, 2014 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Oct 17, 2014 0.1400 0.1500 0.1202 0.1500 35,131 +0.00(+0.07%)
Oct 16, 2014 0.1499 0.1499 0.1499 0.1499 5,000 +0.03(+22.57%)
Oct 15, 2014 0.1223 0.1223 57,445 -0.03(-18.47%)
Oct 13, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 10, 2014 0.1400 0.1500 0.1400 0.1500 55,835 +0.01(+7.14%)
Oct 09, 2014 0.1500 0.1500 0.1400 0.1400 19,000 -0.01(-6.67%)
Oct 08, 2014 0.1100 0.1500 0.1050 0.1500 395,496 +0.03(+30.43%)
Oct 07, 2014 0.1150 0.1150 0.1150 0.1150 115,431 -0.00(-4.17%)
Oct 06, 2014 0.1200 0.1200 0.1200 0.1200 21,735 +0.00(+4.35%)
Oct 03, 2014 0.1200 0.1300 0.1020 0.1150 349,365 -0.01(-11.54%)
Oct 02, 2014 0.1480 0.1500 0.1300 0.1300 129,644 -0.02(-12.16%)
Oct 01, 2014 0.1480 0.1480 0.1480 0.1480 200 -0.00(-1.33%)
Sep 30, 2014 0.1500 0.1500 0.1400 0.1500 38,504 -0.01(-6.25%)
Sep 26, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 25, 2014 0.1600 0.1600 0.1371 0.1550 5,800 -0.01(-3.13%)
Sep 24, 2014 0.1500 0.1600 0.1500 0.1600 16,000 +0.00(+0.00%)
Sep 23, 2014 0.1500 0.1600 0.1500 0.1600 29,030 +0.01(+6.67%)
Sep 22, 2014 0.1530 0.1530 0.1500 0.1500 43,197 +0.00(+0.00%)
Sep 19, 2014 0.1490 0.1500 0.1351 0.1500 103,158 +0.01(+11.11%)
Sep 18, 2014 0.1350 0.1350 0.1350 0.1350 1,000 -0.02(-10.06%)
Sep 17, 2014 0.1450 0.1550 0.1450 0.1501 99,193 -0.01(-6.19%)
Sep 16, 2014 0.1599 0.1600 0.1599 0.1600 82,290 +0.01(+10.27%)
Sep 15, 2014 0.1500 0.1600 0.1451 0.1451 101,030 -0.00(-3.27%)
Sep 12, 2014 0.1500 0.1500 0.1500 0.1500 750 +0.00(+0.00%)
Sep 11, 2014 0.1343 0.1500 0.1343 0.1500 4,500 +0.00(+0.00%)
Sep 09, 2014 0.1500 0.1500 0.1500 0 +0.01(+4.90%)
Sep 08, 2014 0.1430 0.1430 0.1430 0.1430 42,800 -0.01(-4.60%)
Sep 05, 2014 0.1360 0.1499 0.1360 0.1499 4,000 +0.00(+0.00%)
Sep 04, 2014 0.1474 0.1499 0.1395 0.1499 21,200 -0.00(-0.07%)
Sep 03, 2014 0.1353 0.1500 0.1352 0.1500 46,128 -0.01(-6.25%)
Sep 02, 2014 0.1600 0.1600 0.1500 0.1600 41,853 +0.00(+0.00%)
Aug 29, 2014 0.1600 0.1600 0.1600 0 +0.00(+1.59%)
Aug 28, 2014 0.1575 0.1575 0.1575 0.1575 5,400 +0.00(+0.00%)
Aug 27, 2014 0.1550 0.1575 0.1550 0.1575 24,725 +0.00(+1.61%)
Aug 26, 2014 0.1550 0.1550 0.1550 0.1550 15,104 +0.01(+4.87%)
Aug 25, 2014 0.1478 0.1400 0.1478 4,400 +0.01(+5.57%)
Aug 22, 2014 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+6.87%)
Aug 21, 2014 0.1450 0.1450 0.1310 0.1310 72,000 -0.01(-6.43%)
Aug 20, 2014 0.1600 0.1600 0.1350 0.1400 173,412 -0.02(-11.39%)
Aug 19, 2014 0.1600 0.1600 0.1580 0.1580 26,000 -0.00(-1.25%)
Aug 18, 2014 0.1650 0.1650 0.1600 21,437 -0.01(-3.03%)
Aug 15, 2014 0.1650 0.1400 0.1650 91,200 +0.02(+17.86%)
Aug 14, 2014 0.1650 0.1650 0.1400 0.1400 77,488 -0.02(-13.58%)
Aug 13, 2014 0.1740 0.1740 0.1600 0.1620 55,500 -0.01(-6.36%)
Aug 12, 2014 0.1750 0.1750 0.1700 0.1730 57,872 +0.00(+1.76%)
Aug 11, 2014 0.1700 0.1750 0.1577 0.1700 203,135 -0.01(-5.56%)
Aug 08, 2014 0.1710 0.1800 0.1710 0.1800 12,200 +0.00(+0.00%)
Aug 07, 2014 0.1601 0.1800 0.1600 0.1800 568,150 -0.00(-0.55%)
Aug 06, 2014 0.1600 0.1829 0.1600 0.1810 18,950 -0.00(-1.09%)
Aug 05, 2014 0.1730 0.1830 0.1730 0.1830 42,250 +0.00(+0.55%)
Aug 04, 2014 0.1575 0.1840 0.1570 0.1820 501,725 +0.02(+15.56%)
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.