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 (%)
Apr 30, 2015 0.0802 0.1020 0.0802 0.1020 39,169 -0.00(-1.92%)
Apr 27, 2015 0.1040 0.1040 0.1040 0 +0.01(+9.59%)
Apr 24, 2015 0.0999 0.0999 0.0850 0.0949 30,750 +0.01(+7.23%)
Apr 23, 2015 0.0900 0.0999 0.0885 0.0885 38,100 -0.01(-11.41%)
Apr 22, 2015 0.1000 0.1000 0.0900 0.0999 27,800 -0.00(-0.10%)
Apr 21, 2015 0.1000 0.1000 0.1000 0.1000 600 +0.00(+0.10%)
Apr 20, 2015 0.0921 0.0999 0.0921 0.0999 2,050 -0.00(-0.10%)
Apr 17, 2015 0.0968 0.1000 0.0968 0.1000 33,725 +0.00(+3.20%)
Apr 16, 2015 0.0950 0.0999 0.0920 0.0969 189,885 -0.00(-0.51%)
Apr 15, 2015 0.0950 0.0974 0.0920 0.0974 129,650 -0.00(-2.50%)
Apr 14, 2015 0.0950 0.0999 0.0950 0.0999 16,100 +0.00(+3.63%)
Apr 10, 2015 0.0964 0.0964 0.0964 0 -0.00(-2.03%)
Apr 08, 2015 0.0984 0.0984 0.0984 0 -0.00(-1.50%)
Apr 07, 2015 0.0999 0.0999 0.0984 0.0999 18,028 -0.01(-9.02%)
Apr 06, 2015 0.1000 0.1098 0.0925 0.1098 67,200 -0.00(-0.09%)
Apr 02, 2015 0.1099 0.1099 0.1099 0 -0.01(-8.42%)
Mar 31, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 30, 2015 0.0920 0.1100 0.0920 0.1100 66,507 +0.00(+0.00%)
Mar 27, 2015 0.0920 0.1100 0.0920 0.1100 45,006 +0.01(+10.00%)
Mar 26, 2015 0.1000 0.1000 0.0920 0.1000 1,934 -0.01(-10.95%)
Mar 23, 2015 0.1123 0.1123 0.1123 0 -0.00(-0.09%)
Mar 20, 2015 0.1050 0.1124 0.0921 0.1124 68,878 -0.02(-13.54%)
Mar 19, 2015 0.1310 0.1385 0.1013 0.1300 69,600 -0.01(-6.14%)
Mar 18, 2015 0.1201 0.1399 0.1200 0.1385 125,800 -0.00(-1.07%)
Mar 17, 2015 0.1350 0.1400 0.1350 0.1400 50,200 +0.00(+0.00%)
Mar 16, 2015 0.0910 0.1400 0.0910 0.1400 59,991 +0.01(+7.69%)
Mar 12, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 11, 2015 0.0901 0.1200 0.0901 0.1200 90,109 +0.00(+0.00%)
Mar 06, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 04, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 03, 2015 0.1051 0.1200 0.0901 0.1200 27,878 -0.01(-7.69%)
Mar 02, 2015 0.1300 0.1300 0.1300 0.1300 3,230 +0.00(+0.00%)
Feb 27, 2015 0.1097 0.1300 0.1097 0.1300 80,500 +0.02(+15.56%)
Feb 24, 2015 0.1125 0.1125 0.1125 0 +0.00(+2.27%)
Feb 23, 2015 0.0871 0.1100 0.0871 0.1100 1,100 +0.00(+0.00%)
Feb 20, 2015 0.0872 0.1100 0.0872 0.1100 33,150 +0.00(+0.09%)
Feb 19, 2015 0.0871 0.1099 0.0871 0.1099 4,200 -0.00(-0.09%)
Feb 18, 2015 0.0896 0.1100 0.0896 0.1100 40,000 +0.00(+1.01%)
Feb 17, 2015 0.1050 0.1090 0.0871 0.1089 33,300 -0.01(-11.46%)
Feb 13, 2015 0.1230 0.1230 0.1230 0 +0.02(+14.42%)
Feb 12, 2015 0.1075 0.1075 0.1075 0.1075 250 -0.01(-10.42%)
Feb 10, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 09, 2015 0.1000 0.1200 0.1000 0.1200 52,600 -0.01(-7.69%)
Feb 06, 2015 0.1300 0.1300 0.1300 0.1300 6,890 +0.00(+0.00%)
Feb 05, 2015 0.1204 0.1300 0.1204 0.1300 3,300 +0.00(+0.00%)
Feb 03, 2015 0.1300 0.1300 0.1300 0 +0.02(+20.35%)
Feb 02, 2015 0.1110 0.1200 0.1080 0.1080 37,000 -0.03(-22.84%)
Jan 30, 2015 0.0850 0.1400 0.0800 0.1400 312,711 +0.05(+51.35%)
Jan 29, 2015 0.0865 0.0925 0.0865 0.0925 1,700 +0.00(+2.78%)
Jan 28, 2015 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jan 27, 2015 0.0850 0.0900 0.0850 0.0900 1,100 -0.00(-2.70%)
Jan 26, 2015 0.0900 0.0925 0.0850 0.0925 26,100 -0.00(-2.12%)
Jan 23, 2015 0.0950 0.0960 0.0900 0.0945 30,925 -0.00(-0.53%)
Jan 22, 2015 0.0950 0.0950 0.0950 0.0950 9,800 -0.01(-5.00%)
Jan 21, 2015 0.0990 0.1000 0.0990 0.1000 10,100 +0.00(+1.01%)
Jan 20, 2015 0.0900 0.0990 0.0900 0.0990 11,640 +0.00(+0.00%)
Jan 16, 2015 0.0990 0.0990 0.0990 0 -0.01(-5.71%)
Jan 14, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 13, 2015 0.1100 0 +0.02(+29.41%)
Jan 12, 2015 0.1050 0.1100 0.0850 0.0850 13,800 -0.03(-29.17%)
Jan 09, 2015 0.1200 0.1200 0.1200 0.1200 2,750 +0.00(+0.00%)
Jan 07, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 02, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 31, 2014 0.1200 0.1200 0.1200 0 +0.02(+14.39%)
Dec 29, 2014 0.1049 0.1049 0.1049 0 +0.00(+4.90%)
Dec 26, 2014 0.1069 0.1069 0.0901 0.1000 28,860 -0.01(-6.45%)
Dec 24, 2014 0.1069 0.1069 0.1069 0 +0.00(+0.00%)
Dec 23, 2014 0.1000 0.1148 0.1000 0.1069 316,865 +0.02(+25.76%)
Dec 22, 2014 0.0850 0.0900 0.0850 0.0850 20,800 -0.01(-10.53%)
Dec 19, 2014 0.0950 0.0950 0.0950 0.0950 3,950 +0.00(+3.37%)
Dec 18, 2014 0.0709 0.0950 0.0709 0.0919 52,416 -0.00(-3.26%)
Dec 17, 2014 0.1090 0.1090 0.0710 0.0950 346,023 -0.01(-9.52%)
Dec 16, 2014 0.1149 0.0950 0.1050 88,505 -0.01(-12.35%)
Dec 15, 2014 0.1250 0.1250 0.1010 0.1198 101,901 -0.00(-3.39%)
Dec 12, 2014 0.1240 0.1240 0.1240 0.1240 725 +0.01(+7.83%)
Dec 11, 2014 0.1150 0.1150 0.1060 0.1150 33,410 -0.01(-6.88%)
Dec 10, 2014 0.1150 0.1235 0.1100 0.1235 18,288 +0.01(+12.27%)
Dec 09, 2014 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+0.00%)
Dec 08, 2014 0.1068 0.1239 0.0810 0.1100 222,506 +0.00(+0.00%)
Dec 05, 2014 0.1022 0.1250 0.1021 0.1100 676,246 -0.01(-12.00%)
Dec 04, 2014 0.1100 0.1300 0.1000 0.1250 116,994 -0.01(-10.65%)
Dec 02, 2014 0.1399 0.1399 0.1399 7 -0.01(-3.45%)
Dec 01, 2014 0.1251 0.1500 0.1080 0.1449 199,120 -0.01(-3.40%)
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%)
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%)
Aug 01, 2014 0.1579 0.1579 0.1500 0.1575 75,353 -0.00(-0.25%)
Jul 31, 2014 0.1500 0.1579 0.1350 0.1579 203,597 -0.00(-0.06%)
Jul 30, 2014 0.1550 0.1580 0.1490 0.1580 129,584 +0.00(+1.28%)
Jul 29, 2014 0.1417 0.1560 0.1417 0.1560 16,999 +0.01(+10.17%)
Jul 28, 2014 0.1500 0.1575 0.1416 0.1416 109,148 -0.01(-3.61%)
Jul 25, 2014 0.1450 0.1575 0.1450 0.1469 35,006 -0.00(-2.07%)
Jul 24, 2014 0.1500 0.1530 0.1500 0.1500 35,500 +0.00(+0.00%)
Jul 23, 2014 0.1450 0.1500 0.1450 0.1500 41,848 +0.00(+0.00%)
Jul 22, 2014 0.1525 0.1600 0.1500 0.1500 126,172 +0.00(+0.00%)
Jul 21, 2014 0.1500 0.1525 0.1440 0.1500 230,661 +0.00(+1.69%)
Jul 18, 2014 0.1400 0.1475 0.1400 0.1475 97,572 +0.01(+8.46%)
Jul 17, 2014 0.1350 0.1450 0.1350 0.1360 152,596 +0.00(+0.74%)
Jul 16, 2014 0.1300 0.1350 0.1300 0.1350 74,370 +0.01(+3.85%)
Jul 15, 2014 0.1250 0.1300 0.1250 0.1300 88,519 +0.00(+2.36%)
Jul 14, 2014 0.1270 0.1270 0.1200 0.1270 232,981 +0.01(+5.83%)
Jul 11, 2014 0.1214 0.1214 0.1200 0.1200 33,245 +0.00(+1.69%)
Jul 10, 2014 0.1200 0.1200 0.1140 0.1180 118,015 -0.01(-5.60%)
Jul 09, 2014 0.1200 0.1250 0.1200 0.1250 60,761 +0.01(+4.17%)
Jul 08, 2014 0.1250 0.1270 0.1150 0.1200 63,000 -0.01(-5.51%)
Jul 07, 2014 0.1220 0.1270 0.1200 0.1270 55,828 +0.01(+4.10%)
Jul 03, 2014 0.1220 0.1220 0.1220 0 +0.00(+1.67%)
Jul 02, 2014 0.1200 0.1200 0.1200 0.1200 53,795 +0.00(+4.35%)
Jul 01, 2014 0.1200 0.1200 0.1150 0.1150 14,800 -0.00(-4.17%)
Jun 30, 2014 0.1100 0.1200 0.1100 0.1200 164,000 +0.01(+9.09%)
Jun 27, 2014 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Jun 26, 2014 0.1170 0.1170 0.1100 0.1100 17,636 +0.00(+0.00%)
Jun 25, 2014 0.1100 0.1150 0.1100 0.1100 309,945 +0.00(+0.00%)
Jun 24, 2014 0.1000 0.1100 0.1000 0.1100 141,022 +0.01(+10.00%)
Jun 23, 2014 0.0851 0.1100 0.0851 0.1000 176,941 +0.00(+1.01%)
Jun 20, 2014 0.0990 0.0990 0.0990 0.0990 29,800 +0.00(+0.00%)
Jun 19, 2014 0.0990 0.1000 0.0990 0.0990 31,000 -0.00(-1.00%)
Jun 17, 2014 0.1000 0.1000 0.1000 80 +0.00(+0.00%)
Jun 16, 2014 0.0851 0.1000 0.0851 0.1000 12,100 -0.00(-4.76%)
Jun 13, 2014 0.0970 0.1050 0.0970 0.1050 58,000 +0.01(+9.37%)
Jun 12, 2014 0.0940 0.0960 0.0940 0.0960 36,901 +0.00(+2.13%)
Jun 11, 2014 0.0851 0.0940 0.0851 0.0940 3,580 +0.00(+0.00%)
Jun 10, 2014 0.0939 0.0940 0.0939 0.0940 12,000 -0.00(-3.09%)
Jun 06, 2014 0.0950 0.0970 0.0950 0.0970 140,524 +0.00(+2.11%)
Jun 05, 2014 0.0902 0.0950 0.0902 0.0950 17,000 +0.00(+5.32%)
Jun 04, 2014 0.0902 0.0902 0.0902 0.0902 635 +0.00(+0.00%)
Jun 03, 2014 0.0902 0.0902 0.0902 0.0902 10,975 -0.01(-7.01%)
May 29, 2014 0.0970 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
May 28, 2014 0.0970 0.0970 0.0950 0.0970 27,923 +0.00(+0.00%)
May 27, 2014 0.0990 0.0990 0.0950 0.0970 55,000 +0.00(+2.11%)
May 23, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 20, 2014 0.0900 0.0950 0.0900 0.0950 130,800 +0.00(+4.40%)
May 19, 2014 0.0940 0.0940 0.0910 0.0910 23,078 -0.00(-3.19%)
May 16, 2014 0.0910 0.0940 0.0900 0.0940 132,300 -0.01(-5.05%)
May 14, 2014 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
May 13, 2014 0.1000 0.1000 0.1000 0.1000 13,000 +0.01(+9.89%)
May 12, 2014 0.0970 0.0970 0.0910 0.0910 51,100 -0.01(-6.19%)
May 09, 2014 0.0970 0.0970 0.0970 0.0970 10,100 +0.00(+2.11%)
May 08, 2014 0.0970 0.0970 0.0950 0.0950 227,300 +0.00(+0.00%)
May 07, 2014 0.1000 0.1000 0.0950 0.0950 126,322 -0.00(-3.06%)
May 06, 2014 0.0980 0.1000 0.0980 0.0980 58,778 +0.00(+3.05%)
May 05, 2014 0.1000 0.1000 0.0951 0.0951 21,000 -0.00(-4.90%)
May 02, 2014 0.0975 0.1000 0.0975 0.1000 27,750 +0.00(+5.15%)
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.