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 (%)
Mar 28, 2014 0.0810 0.0810 0.0810 0.0810 0 -0.01(-7.95%)
Mar 27, 2014 0.0880 0.0880 0.0880 0.0880 1,000 +0.01(+8.64%)
Mar 26, 2014 0.0880 0.0880 0.0810 0.0810 90,500 -0.01(-7.95%)
Mar 24, 2014 0.0880 0.0880 0.0880 0 +0.00(+3.41%)
Mar 21, 2014 0.0940 0.0940 0.0850 0.0851 0 -0.01(-9.47%)
Mar 20, 2014 0.0900 0.0940 0.0900 0.0940 18,959 +0.01(+9.30%)
Mar 19, 2014 0.0900 0.0900 0.0770 0.0860 266,300 -0.00(-4.44%)
Mar 18, 2014 0.0900 0.0900 0.0860 0.0900 87,500 +0.02(+22.45%)
Mar 14, 2014 0.0735 0.0735 0.0735 0 -0.01(-8.13%)
Mar 13, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 11, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 07, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 06, 2014 0.0800 0.0900 0.0800 0.0900 61,853 +0.02(+32.35%)
Mar 04, 2014 0.0680 0.0680 0.0680 0 -0.01(-9.33%)
Mar 03, 2014 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Feb 28, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 27, 2014 0.0760 0.0760 0.0750 0.0750 122,000 -0.01(-6.25%)
Feb 26, 2014 0.0800 0.0800 0.0800 0.0800 7,885 +0.01(+6.67%)
Feb 25, 2014 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+11.77%)
Feb 21, 2014 0.0671 0.0671 0.0671 0 -0.01(-15.06%)
Feb 20, 2014 0.0750 0.0790 0.0750 0.0790 146,500 +0.00(+5.33%)
Feb 18, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2014 0.0750 0.0750 0.0750 0 -0.00(-5.06%)
Feb 13, 2014 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+5.33%)
Feb 12, 2014 0.0700 0.0750 0.0700 0.0750 159,865 +0.00(+7.14%)
Feb 11, 2014 0.0700 0.0740 0.0670 0.0700 129,900 -0.01(-12.50%)
Feb 10, 2014 0.0671 0.0800 0.0671 0.0800 24,745 +0.01(+8.11%)
Feb 07, 2014 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Feb 06, 2014 0.0740 0.0740 0.0740 0.0740 45,800 -0.00(-1.33%)
Feb 05, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Feb 04, 2014 0.0750 0.0750 0.0750 0.0750 1,700 +0.00(+0.00%)
Feb 03, 2014 0.0750 0.0750 0.0740 0.0750 24,060 +0.00(+0.00%)
Jan 31, 2014 0.0762 0.0850 0.0750 0.0750 0 +0.00(+1.35%)
Jan 30, 2014 0.0790 0.0900 0.0740 0.0740 386,500 -0.01(-6.33%)
Jan 29, 2014 0.0619 0.0790 0.0619 0.0790 300,795 +0.02(+43.64%)
Jan 28, 2014 0.0620 0.0620 0.0550 0.0550 275,425 -0.02(-25.68%)
Jan 27, 2014 0.0600 0.0740 0.0600 0.0740 25,725 +0.02(+34.06%)
Jan 23, 2014 0.0552 0.0552 0.0552 0 -0.00(-8.00%)
Jan 22, 2014 0.0501 0.0701 0.0500 0.0600 387,800 -0.01(-14.29%)
Jan 21, 2014 0.0700 0.0700 0.0700 0.0700 50,485 +0.00(+0.00%)
Jan 16, 2014 0.0700 0.0700 0.0700 0 -0.01(-9.09%)
Jan 15, 2014 0.0551 0.0770 0.0551 0.0770 11,087 +0.00(+2.67%)
Jan 14, 2014 0.0780 0.0780 0.0750 0.0750 35,000 -0.00(-1.32%)
Jan 13, 2014 0.0780 0.0780 0.0750 0.0760 97,800 +0.00(+0.00%)
Jan 10, 2014 0.0476 0.0780 0.0476 0.0760 97,700 +0.02(+26.46%)
Jan 09, 2014 0.0601 0.0601 0.0601 0.0601 3,250 +0.00(+0.17%)
Jan 08, 2014 0.0600 0.0600 0.0600 0.0600 18,823 -0.01(-14.29%)
Jan 07, 2014 0.0600 0.0700 0.0590 0.0700 27,707 +0.01(+7.69%)
Jan 03, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
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.