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

Energtek Inc (OP: EGTK )

0.0001 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 (%)
Apr 30, 2014 0.1000 0.1000 0.0955 0.0955 83,567 -0.01(-9.05%)
Apr 29, 2014 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Apr 28, 2014 0.0980 0.1050 0.0960 0.1050 231,742 +0.01(+10.53%)
Apr 25, 2014 0.0990 0.1000 0.0950 0.0950 122,138 -0.01(-5.00%)
Apr 24, 2014 0.1020 0.1120 0.0990 0.1000 553,400 -0.00(-0.99%)
Apr 23, 2014 0.1000 0.1070 0.0950 0.1010 217,122 -0.01(-8.18%)
Apr 22, 2014 0.0861 0.1100 0.0861 0.1100 184,900 +0.02(+19.57%)
Apr 21, 2014 0.0900 0.0920 0.0890 0.0920 63,380 +0.00(+3.60%)
Apr 17, 2014 0.0888 0.0888 0.0888 0 +0.00(+0.91%)
Apr 16, 2014 0.0840 0.0880 0.0840 0.0880 22,240 -0.01(-6.38%)
Apr 15, 2014 0.0840 0.0940 0.0840 0.0940 113,389 +0.00(+0.00%)
Apr 14, 2014 0.0840 0.0940 0.0840 0.0940 22,100 +0.01(+11.90%)
Apr 11, 2014 0.0840 0.0840 0.0840 0.0840 0 -0.01(-6.67%)
Apr 10, 2014 0.0880 0.0900 0.0880 0.0900 25,400 +0.01(+12.50%)
Apr 09, 2014 0.0850 0.0850 0.0800 0.0800 61,510 -0.01(-5.88%)
Apr 07, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 04, 2014 0.0750 0.0850 0.0750 0.0850 0 +0.01(+8.97%)
Apr 03, 2014 0.0810 0.0810 0.0780 0.0780 36,400 -0.00(-3.70%)
Apr 02, 2014 0.0810 0.0810 0.0810 0.0810 230 +0.01(+7.43%)
Apr 01, 2014 0.0810 0.0810 0.0751 0.0754 43,000 -0.01(-6.91%)
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%)
Jan 02, 2014 0.0550 0.0660 0.0550 0.0650 54,500 +0.01(+18.18%)
Dec 31, 2013 0.0550 0.0550 0.0550 0 -0.02(-23.61%)
Dec 27, 2013 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Dec 26, 2013 0.0720 0.0720 0.0720 0.0720 703 +0.00(+0.00%)
Dec 23, 2013 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Dec 20, 2013 0.0840 0.0840 0.0720 0.0720 0 -0.01(-11.76%)
Dec 19, 2013 0.0700 0.0816 0.0700 0.0816 9,522 +0.01(+17.41%)
Dec 17, 2013 0.0695 0.0695 0.0695 0 -0.00(-0.71%)
Dec 16, 2013 0.0700 0.0750 0.0700 0.0700 183,883 +0.01(+7.69%)
Dec 13, 2013 0.0740 0.0740 0.0650 0.0650 0 -0.01(-7.14%)
Dec 12, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+4.48%)
Dec 11, 2013 0.0700 0.0700 0.0625 0.0670 64,453 +0.00(+7.89%)
Dec 10, 2013 0.0700 0.0840 0.0621 0.0621 322,569 -0.01(-13.87%)
Dec 09, 2013 0.0800 0.0800 0.0700 0.0721 170,000 -0.01(-16.16%)
Dec 06, 2013 0.0860 0.0860 0.0860 0.0860 5,300 +0.01(+7.50%)
Dec 05, 2013 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+3.90%)
Dec 04, 2013 0.0770 0.0770 0.0770 0.0770 5,000 +0.00(+0.00%)
Dec 03, 2013 0.0870 0.0870 0.0770 0.0770 336,652 -0.01(-9.41%)
Dec 02, 2013 0.0850 0.0850 0.0850 0.0850 4,964 +0.00(+0.00%)
Nov 29, 2013 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+11.84%)
Nov 27, 2013 0.0750 0.0760 0.0750 0.0760 13,964 -0.01(-11.01%)
Nov 26, 2013 0.0854 0.0854 0.0854 0.0854 2,777 +0.01(+6.75%)
Nov 25, 2013 0.0870 0.0870 0.0800 0.0800 65,000 -0.01(-5.88%)
Nov 21, 2013 0.0850 0.0850 0.0850 0.0850 0 -0.00(-4.49%)
Nov 20, 2013 0.0890 0.0890 0.0800 0.0890 24,400 +0.01(+15.58%)
Nov 18, 2013 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Nov 15, 2013 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Nov 14, 2013 0.0880 0.0880 0.0800 0.0850 162,000 -0.00(-5.56%)
Nov 12, 2013 0.0900 0.0900 0.0800 0.0900 206,152 +0.00(+0.00%)
Nov 11, 2013 0.0870 0.0900 0.0870 0.0900 256,977 +0.00(+0.00%)
Nov 08, 2013 0.0950 0.0950 0.0900 0.0900 143,600 -0.01(-5.26%)
Nov 07, 2013 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Nov 06, 2013 0.0900 0.0900 0.0900 0.0900 104,320 +0.00(+5.88%)
Nov 05, 2013 0.0900 0.0900 0.0800 0.0850 392,250 -0.00(-5.56%)
Nov 04, 2013 0.0800 0.0950 0.0800 0.0900 107,000 +0.01(+12.50%)
Nov 01, 2013 0.0950 0.1000 0.0800 0.0800 47,536 -0.02(-20.00%)
Oct 31, 2013 0.1020 0.1050 0.0850 0.1000 226,965 +0.01(+11.11%)
Oct 30, 2013 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Oct 28, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 25, 2013 0.0930 0.0930 0.0900 0.0900 22,920 -0.00(-3.23%)
Oct 24, 2013 0.0930 0.0930 0.0930 0.0930 10,500 +0.01(+9.41%)
Oct 23, 2013 0.0720 0.0850 0.0720 0.0850 135,010 +0.00(+1.19%)
Oct 22, 2013 0.0850 0.0850 0.0750 0.0840 102,300 +0.01(+12.75%)
Oct 21, 2013 0.0745 0.0745 0.0745 0.0745 60,000 +0.00(+6.43%)
Oct 18, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 16, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 15, 2013 0.0600 0.0600 0.0600 0.0600 4,500 +0.01(+17.65%)
Oct 11, 2013 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Oct 10, 2013 0.0650 0.0650 0.0600 0.0600 92,700 -0.01(-7.69%)
Oct 09, 2013 0.0700 0.0700 0.0650 0.0650 28,306 -0.01(-7.14%)
Oct 08, 2013 0.0700 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Oct 07, 2013 0.0660 0.0700 0.0660 0.0700 120,444 +0.00(+0.00%)
Oct 04, 2013 0.0720 0.0750 0.0700 0.0700 104,500 +0.00(+0.00%)
Oct 03, 2013 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Oct 02, 2013 0.0700 0.0700 0.0700 0.0700 6,500 -0.00(-6.67%)
Oct 01, 2013 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+5.63%)
Sep 27, 2013 0.0660 0.0710 0.0660 0.0710 94,478 +0.01(+9.23%)
Sep 25, 2013 0.0650 0.0650 0.0650 0 +0.00(+3.17%)
Sep 23, 2013 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Sep 20, 2013 0.0620 0.0620 0.0620 0.0620 2,300 -0.00(-1.59%)
Sep 19, 2013 0.0630 0.0630 0.0630 0.0630 2,700 +0.00(+3.28%)
Sep 17, 2013 0.0610 0.0610 0.0610 0 -0.00(-6.15%)
Sep 16, 2013 0.0650 0.0700 0.0650 0.0650 33,500 +0.00(+0.00%)
Sep 13, 2013 0.0650 0.0700 0.0650 0.0650 148,100 +0.00(+0.00%)
Sep 12, 2013 0.0650 0.0700 0.0650 0.0650 29,518 +0.00(+0.00%)
Sep 11, 2013 0.0700 0.0700 0.0650 0.0650 57,130 +0.00(+1.56%)
Sep 06, 2013 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Sep 04, 2013 0.0640 0.0640 0.0640 0 -0.00(-5.88%)
Sep 03, 2013 0.0680 0.0680 0.0680 0.0680 10,000 +0.00(+0.00%)
Aug 30, 2013 0.0650 0.0680 0.0650 0.0680 35,850 +0.00(+0.00%)
Aug 29, 2013 0.0710 0.0710 0.0680 0.0680 12,000 +0.00(+0.00%)
Aug 28, 2013 0.0650 0.0680 0.0650 0.0680 5,978 +0.00(+4.62%)
Aug 27, 2013 0.0650 0.0650 0.0650 0.0650 2,550 +0.00(+1.56%)
Aug 26, 2013 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+0.00%)
Aug 23, 2013 0.0640 0.0640 0.0640 0.0640 500 -0.01(-9.86%)
Aug 22, 2013 0.0620 0.0710 0.0620 0.0710 21,250 -0.01(-6.58%)
Aug 21, 2013 0.0760 0.0760 0.0710 0.0760 58,650 -0.01(-7.32%)
Aug 20, 2013 0.0820 0.0820 0.0820 0.0820 700 +0.01(+9.33%)
Aug 13, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 12, 2013 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-17.65%)
Aug 09, 2013 0.0850 0.0850 0.0850 0.0850 3,500 +0.00(+0.00%)
Aug 05, 2013 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jul 31, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jul 29, 2013 0.0800 0.0850 0.0700 0.0700 66,400 -0.00(-2.78%)
Jul 25, 2013 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Jul 23, 2013 0.0720 0.0720 0.0720 0.0720 0 +0.01(+12.32%)
Jul 22, 2013 0.0800 0.0800 0.0641 0.0641 66,150 -0.02(-19.87%)
Jul 17, 2013 0.0800 0.0800 0.0800 0 -0.00(-0.12%)
Jul 16, 2013 0.0820 0.0820 0.0800 0.0801 131,100 +0.00(+0.00%)
Jul 15, 2013 0.0801 0.0801 0.0801 0.0801 75,000 -0.00(-3.49%)
Jul 12, 2013 0.0800 0.0830 0.0800 0.0830 46,000 +0.01(+9.21%)
Jul 09, 2013 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Jul 08, 2013 0.0620 0.0800 0.0620 0.0800 32,500 +0.01(+14.29%)
Jul 05, 2013 0.0700 0.0700 0.0700 0.0700 3,850 -0.00(-4.11%)
Jul 02, 2013 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Jun 28, 2013 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Jun 27, 2013 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 25, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Jun 24, 2013 0.0800 0.0800 0.0760 0.0760 8,278 -0.00(-5.00%)
Jun 21, 2013 0.0800 0.0800 0.0800 0.0800 31,000 -0.00(-1.23%)
Jun 20, 2013 0.0800 0.0810 0.0800 0.0810 54,970 +0.00(+1.25%)
Jun 19, 2013 0.0800 0.0800 0.0800 0.0800 36,700 +0.00(+1.27%)
Jun 18, 2013 0.0790 0.0790 0.0790 0.0790 15,000 +0.00(+1.28%)
Jun 17, 2013 0.0800 0.0800 0.0780 0.0780 20,500 +0.00(+0.00%)
Jun 14, 2013 0.0780 0.0780 0.0780 0.0780 1,870 +0.00(+0.00%)
Jun 13, 2013 0.0780 0.0780 0.0780 0.0780 15,722 +0.00(+0.00%)
Jun 11, 2013 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0815 0.0765 0.0780 114,500 -0.00(-3.70%)
Jun 06, 2013 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Jun 05, 2013 0.0800 0.0810 0.0770 0.0810 23,400 +0.00(+1.25%)
Jun 04, 2013 0.0790 0.0800 0.0790 0.0800 102,600 +0.01(+9.59%)
May 31, 2013 0.0730 0.0730 0.0730 0.0730 0 -0.01(-10.98%)
May 30, 2013 0.0820 0.0820 0.0760 0.0820 59,800 +0.00(+0.00%)
May 29, 2013 0.0840 0.0850 0.0820 0.0820 52,500 +0.00(+0.00%)
May 28, 2013 0.0850 0.0850 0.0800 0.0820 135,638 -0.01(-7.87%)
May 24, 2013 0.0915 0.0915 0.0890 0.0890 21,950 -0.00(-3.26%)
May 23, 2013 0.0940 0.0940 0.0812 0.0920 155,238 -0.02(-14.81%)
May 22, 2013 0.0940 0.1080 0.0940 0.1080 15,200 +0.00(+0.00%)
May 21, 2013 0.1050 0.1080 0.1050 0.1080 22,500 +0.01(+8.00%)
May 20, 2013 0.0941 0.1000 0.0941 0.1000 59,650 -0.01(-6.54%)
May 17, 2013 0.1000 0.1070 0.0940 0.1070 37,100 +0.01(+7.00%)
May 16, 2013 0.1000 0.1100 0.1000 0.1000 76,633 +0.00(+0.00%)
May 15, 2013 0.1150 0.1150 0.1000 0.1000 8,960 -0.02(-16.67%)
May 13, 2013 0.1250 0.1250 0.1200 0.1200 225,789 +0.00(+0.00%)
May 10, 2013 0.1080 0.1300 0.1050 0.1200 197,615 +0.02(+20.00%)
May 08, 2013 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
May 07, 2013 0.0950 0.0980 0.0900 0.0980 35,140 +0.00(+3.16%)
May 06, 2013 0.1020 0.1020 0.0900 0.0950 59,663 +0.01(+5.56%)
May 03, 2013 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+3.81%)
May 02, 2013 0.1020 0.1020 0.0867 0.0867 30,100 -0.02(-15.00%)
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.