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 29, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 28, 2010 0.1800 0.1800 0.1550 0.1800 2,500 +0.00(+0.00%)
Apr 27, 2010 0.1650 0.1800 0.1300 0.1800 48,585 +0.01(+5.88%)
Apr 26, 2010 0.1700 0.1700 0.1700 0.1700 7,000 -0.02(-10.53%)
Apr 23, 2010 0.1700 0.1900 0.1700 0.1900 24,999 +0.01(+5.56%)
Apr 22, 2010 0.1700 0.1800 0.1700 0.1800 16,900 -0.02(-10.00%)
Apr 21, 2010 0.1700 0.2000 0.1700 0.2000 31,739 +0.00(+0.00%)
Apr 16, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 15, 2010 0.2000 0.2000 0.1700 0.2000 8,715 +0.00(+0.00%)
Apr 14, 2010 0.1700 0.2000 0.1700 0.2000 400 +0.00(+0.00%)
Apr 13, 2010 0.1700 0.2000 0.1700 0.2000 9,550 +0.00(+0.00%)
Apr 12, 2010 0.1700 0.2000 0.1700 0.2000 5,700 +0.00(+0.00%)
Apr 09, 2010 0.1680 0.2000 0.1650 0.2000 25,035 +0.00(+0.00%)
Apr 08, 2010 0.2100 0.2100 0.2000 0.2000 2,600 -0.01(-4.76%)
Apr 07, 2010 0.2100 0.2140 0.1701 0.2100 41,365 +0.04(+23.53%)
Apr 06, 2010 0.2000 0.2000 0.1700 0.1700 8,600 -0.02(-10.53%)
Apr 05, 2010 0.2100 0.2100 0.1680 0.1900 8,000 +0.02(+13.77%)
Apr 01, 2010 0.1670 0.1670 0.1670 0 -0.03(-16.50%)
Mar 31, 2010 0.1650 0.2000 0.1650 0.2000 11,500 +0.00(+0.00%)
Mar 29, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Mar 26, 2010 0.1900 0.1900 0.1600 0.1600 63,800 -0.02(-13.51%)
Mar 25, 2010 0.2150 0.2150 0.1600 0.1850 107,347 -0.03(-13.95%)
Mar 24, 2010 0.2300 0.2300 0.2000 0.2150 211,190 -0.01(-4.44%)
Mar 23, 2010 0.2500 0.2500 0.1900 0.2250 124,249 -0.01(-2.17%)
Mar 22, 2010 0.2300 0.2500 0.1900 0.2300 159,600 -0.00(-2.13%)
Mar 19, 2010 0.2000 0.2350 0.2000 0.2350 6,000 +0.03(+17.50%)
Mar 18, 2010 0.2350 0.2350 0.2000 0.2000 2,000 -0.03(-14.89%)
Mar 17, 2010 0.2100 0.2400 0.1800 0.2350 32,810 +0.01(+6.82%)
Mar 16, 2010 0.2400 0.2400 0.2000 0.2200 11,325 -0.02(-8.33%)
Mar 15, 2010 0.2400 0.2400 0.2400 0.2400 3,000 +0.02(+9.09%)
Mar 12, 2010 0.2500 0.2500 0.1800 0.2200 13,570 -0.01(-4.35%)
Mar 11, 2010 0.2300 0.2700 0.2300 0.2300 57,275 +0.01(+4.55%)
Mar 10, 2010 0.1800 0.2200 0.1800 0.2200 21,700 +0.04(+22.22%)
Mar 09, 2010 0.2000 0.2300 0.1800 0.1800 54,168 -0.03(-14.29%)
Mar 08, 2010 0.2200 0.2400 0.2100 0.2100 45,170 +0.00(+0.00%)
Mar 05, 2010 0.2350 0.2500 0.2000 0.2100 110,259 -0.04(-16.00%)
Mar 04, 2010 0.2700 0.2800 0.2500 0.2500 167,335 -0.03(-10.71%)
Mar 03, 2010 0.2600 0.2800 0.2600 0.2800 47,750 +0.00(+0.00%)
Mar 02, 2010 0.2600 0.3000 0.2600 0.2800 14,299 +0.00(+0.00%)
Mar 01, 2010 0.2500 0.2800 0.2200 0.2800 52,934 +0.03(+12.00%)
Feb 26, 2010 0.2500 0.2500 0.2500 0.2500 660 -0.05(-16.67%)
Feb 25, 2010 0.2800 0.3000 0.2800 0.3000 10,575 +0.00(+0.00%)
Feb 24, 2010 0.3000 0.3250 0.2800 0.3000 88,599 +0.00(+0.00%)
Feb 23, 2010 0.3200 0.3200 0.3000 0.3000 59,240 +0.00(+0.00%)
Feb 22, 2010 0.3190 0.3190 0.3000 0.3000 73,049 -0.02(-5.96%)
Feb 19, 2010 0.3200 0.3200 0.2900 0.3190 108,103 +0.01(+2.57%)
Feb 18, 2010 0.3300 0.3350 0.2800 0.3110 622,989 +0.01(+3.67%)
Feb 17, 2010 0.2850 0.3000 0.2850 0.3000 135,800 +0.02(+7.14%)
Feb 16, 2010 0.2800 0.2800 0.2500 0.2800 69,765 +0.00(+0.00%)
Feb 12, 2010 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Feb 11, 2010 0.2800 0.2800 0.2600 0.2600 5,550 +0.00(+0.00%)
Feb 10, 2010 0.2600 0.2600 0.2600 0.2600 2,800 +0.00(+0.00%)
Feb 09, 2010 0.2600 0.2650 0.2600 0.2600 25,141 +0.01(+4.00%)
Feb 08, 2010 0.2550 0.2550 0.2000 0.2500 57,631 -0.01(-1.96%)
Feb 05, 2010 0.2550 0.2550 0.2550 0.2550 7,263 +0.00(+0.00%)
Feb 04, 2010 0.2790 0.2790 0.2550 0.2550 25,820 -0.02(-8.60%)
Feb 03, 2010 0.2790 0.2790 0.2790 0.2790 7,100 +0.00(+0.00%)
Feb 02, 2010 0.2790 0.2790 0.2790 0.2790 1,000 +0.02(+9.41%)
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.