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 (%)
Dec 31, 2015 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Dec 30, 2015 0.0350 0.0350 0.0350 0.0350 16,596 -0.01(-22.22%)
Dec 28, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 23, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 17, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 16, 2015 0.0475 0.0475 0.0355 0.0450 49,291 +0.00(+0.00%)
Dec 15, 2015 0.0450 0.0450 0.0450 0.0450 25,000 -0.00(-6.25%)
Dec 11, 2015 0.0480 0.0480 0.0480 0 +0.01(+12.94%)
Dec 10, 2015 0.0425 0.0425 0.0425 0.0425 2,000 +0.01(+14.86%)
Dec 09, 2015 0.0400 0.0400 0.0370 0.0370 30,000 -0.01(-26.00%)
Dec 08, 2015 0.0500 0.0500 0.0500 0.0500 6,600 +0.00(+5.26%)
Dec 03, 2015 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Dec 02, 2015 0.0400 0.0450 0.0400 0.0450 9,000 +0.00(+12.50%)
Dec 01, 2015 0.0350 0.0400 0.0350 0.0400 28,700 +0.00(+0.00%)
Nov 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 23, 2015 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Nov 18, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 16, 2015 0.0600 0.0600 0.0600 0 -0.00(-7.55%)
Nov 12, 2015 0.0649 0.0649 0.0649 0 +0.00(+0.00%)
Nov 11, 2015 0.0649 0.0649 0.0549 0.0649 4,650 +0.01(+29.80%)
Nov 10, 2015 0.0650 0.0650 0.0470 0.0500 9,300 +0.01(+11.11%)
Nov 09, 2015 0.0451 0.0650 0.0450 0.0450 41,150 -0.02(-30.77%)
Nov 04, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 03, 2015 0.0650 0.0650 0.0650 0.0650 500 +0.02(+43.81%)
Nov 02, 2015 0.0452 0.0452 0.0452 0.0452 100 -0.02(-30.46%)
Oct 30, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 27, 2015 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 26, 2015 0.0500 0.0575 0.0500 0.0500 97,380 -0.02(-28.06%)
Oct 23, 2015 0.0660 0.0695 0.0550 0.0695 21,000 +0.00(+5.30%)
Oct 22, 2015 0.0660 0.0660 0.0660 0.0660 900 -0.00(-5.04%)
Oct 20, 2015 0.0695 0.0695 0.0695 0 +0.01(+11.20%)
Oct 15, 2015 0.0625 0.0625 0.0625 0 -0.01(-8.89%)
Oct 13, 2015 0.0686 0.0686 0.0686 0 +0.00(+0.00%)
Oct 12, 2015 0.0550 0.0686 0.0550 0.0686 1,250 -0.00(-0.15%)
Oct 08, 2015 0.0687 0.0687 0.0687 0 +0.00(+0.00%)
Oct 07, 2015 0.0575 0.0687 0.0540 0.0687 206,000 +0.00(+5.86%)
Oct 02, 2015 0.0649 0.0649 0.0649 0 -0.00(-0.15%)
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.