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 (%)
Nov 28, 2014 0.1474 0.1500 0.1210 0.1500 29,200 +0.03(+25.00%)
Nov 26, 2014 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Nov 25, 2014 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Nov 24, 2014 0.1400 0.1400 0.1400 0.1400 4,119 -0.01(-6.67%)
Nov 21, 2014 0.1201 0.1500 0.1200 0.1500 115,489 -0.01(-3.23%)
Nov 20, 2014 0.1550 0.1550 0.1550 0.1550 459 -0.00(-1.59%)
Nov 19, 2014 0.1575 0.1575 0.1575 0.1575 1,000 +0.00(+0.00%)
Nov 18, 2014 0.1575 0.1575 0.1575 0.1575 42,000 +0.01(+8.62%)
Nov 17, 2014 0.1363 0.1450 0.1363 0.1450 6,600 -0.01(-3.33%)
Nov 14, 2014 0.1575 0.1575 0.1303 0.1500 81,220 -0.01(-4.76%)
Nov 13, 2014 0.1350 0.1590 0.1350 0.1575 348,936 +0.02(+18.87%)
Nov 12, 2014 0.1350 0.1350 0.1253 0.1325 35,250 -0.00(-1.85%)
Nov 11, 2014 0.1250 0.1350 0.1200 0.1350 85,600 +0.01(+8.00%)
Nov 10, 2014 0.1250 0.1300 0.1000 0.1250 262,325 +0.00(+0.00%)
Nov 07, 2014 0.1250 0.1250 0.1250 0.1250 19,999 +0.01(+11.61%)
Nov 06, 2014 0.1120 0.1120 0.1120 0.1120 7,000 -0.01(-8.50%)
Nov 05, 2014 0.1125 0.1224 0.1120 0.1224 22,288 +0.01(+8.80%)
Nov 04, 2014 0.1400 0.1400 0.1102 0.1125 54,583 -0.04(-24.75%)
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%)
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.