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, 2012 0.0510 0.0510 0.0510 0.0510 5,410 +0.00(+0.00%)
Apr 27, 2012 0.0511 0.0511 0.0510 0.0510 10,000 +0.00(+0.00%)
Apr 26, 2012 0.0500 0.0510 0.0300 0.0510 18,500 -0.01(-21.54%)
Apr 25, 2012 0.0700 0.0700 0.0600 0.0650 56,500 +0.00(+0.00%)
Apr 24, 2012 0.0650 0.0650 0.0650 0.0650 500 +0.01(+8.33%)
Apr 23, 2012 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-7.69%)
Apr 20, 2012 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 19, 2012 0.0700 0.0700 0.0650 0.0650 76,900 -0.01(-14.47%)
Apr 17, 2012 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Apr 16, 2012 0.0650 0.0760 0.0650 0.0760 5,700 +0.01(+8.42%)
Apr 12, 2012 0.0701 0.0701 0.0701 0 +0.00(+0.14%)
Apr 11, 2012 0.0707 0.0707 0.0650 0.0700 33,090 -0.00(-0.43%)
Apr 10, 2012 0.0703 0.0703 0.0703 0.0703 5,000 -0.00(-1.13%)
Apr 09, 2012 0.0730 0.0830 0.0711 0.0711 43,500 +0.00(+0.85%)
Apr 05, 2012 0.0800 0.0830 0.0705 0.0705 21,177 -0.00(-0.84%)
Apr 04, 2012 0.0711 0.0711 0.0711 0.0711 7,200 -0.00(-1.93%)
Apr 03, 2012 0.0725 0.0725 0.0725 0.0725 39,000 -0.00(-3.33%)
Apr 02, 2012 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+3.45%)
Mar 30, 2012 0.0725 0.0725 0.0725 0.0725 2,500 -0.01(-14.71%)
Mar 29, 2012 0.0850 0.0850 0.0850 0.0850 2,270 +0.00(+0.00%)
Mar 28, 2012 0.0800 0.0850 0.0800 0.0850 4,000 +0.01(+6.25%)
Mar 27, 2012 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+12.68%)
Mar 26, 2012 0.0750 0.0775 0.0710 0.0710 57,250 -0.01(-8.97%)
Mar 23, 2012 0.0780 0.0780 0.0780 0.0780 2,000 +0.01(+7.44%)
Mar 22, 2012 0.0750 0.0820 0.0726 0.0726 44,480 -0.00(-3.20%)
Mar 21, 2012 0.0750 0.0750 0.0750 0.0750 8,500 -0.01(-6.25%)
Mar 20, 2012 0.0830 0.0830 0.0800 0.0800 12,000 -0.00(-3.61%)
Mar 19, 2012 0.0810 0.0900 0.0810 0.0830 24,475 +0.01(+6.41%)
Mar 16, 2012 0.0780 0.0780 0.0780 0.0780 4,500 +0.00(+0.00%)
Mar 15, 2012 0.0800 0.0800 0.0780 0.0780 6,000 -0.00(-2.50%)
Mar 14, 2012 0.0800 0.0800 0.0800 0.0800 5,569 +0.01(+11.11%)
Mar 13, 2012 0.0720 0.0720 0.0720 0.0720 10,000 -0.00(-4.00%)
Mar 12, 2012 0.0700 0.0750 0.0700 0.0750 130,350 +0.00(+7.14%)
Mar 09, 2012 0.0700 0.0750 0.0700 0.0700 17,000 +0.00(+0.00%)
Mar 08, 2012 0.0800 0.0800 0.0700 0.0700 12,120 -0.01(-12.50%)
Mar 07, 2012 0.0760 0.0800 0.0700 0.0800 73,000 +0.01(+6.67%)
Mar 06, 2012 0.0800 0.0800 0.0750 0.0750 47,850 -0.01(-10.71%)
Mar 05, 2012 0.0730 0.0840 0.0730 0.0840 23,549 -0.01(-8.70%)
Mar 02, 2012 0.0920 0.0920 0.0920 0.0920 7,000 +0.00(+2.22%)
Mar 01, 2012 0.1000 0.1000 0.0900 0.0900 12,500 +0.02(+23.29%)
Feb 29, 2012 0.0730 0.0730 0.0730 0.0730 1,900 -0.02(-18.89%)
Feb 28, 2012 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 27, 2012 0.0720 0.0900 0.0720 0.0900 47,100 +0.02(+28.39%)
Feb 24, 2012 0.0750 0.0750 0.0701 0.0701 53,000 -0.00(-6.53%)
Feb 23, 2012 0.0800 0.0800 0.0725 0.0750 61,999 +0.00(+0.00%)
Feb 22, 2012 0.0800 0.0800 0.0750 0.0750 53,800 +0.00(+0.00%)
Feb 21, 2012 0.0900 0.0900 0.0750 0.0750 51,500 -0.01(-16.67%)
Feb 16, 2012 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Feb 15, 2012 0.0822 0.0822 0.0700 0.0750 61,600 -0.01(-8.54%)
Feb 14, 2012 0.0861 0.0861 0.0820 0.0820 43,000 -0.01(-13.68%)
Feb 13, 2012 0.1000 0.1000 0.0861 0.0950 5,578 +0.01(+10.34%)
Feb 10, 2012 0.1000 0.1000 0.0861 0.0861 42,700 -0.00(-1.03%)
Feb 09, 2012 0.0870 0.0870 0.0860 0.0870 45,000 +0.00(+0.00%)
Feb 08, 2012 0.0900 0.0900 0.0870 0.0870 7,800 -0.00(-3.33%)
Feb 07, 2012 0.0900 0.0930 0.0860 0.0900 69,520 +0.00(+0.00%)
Feb 06, 2012 0.0900 0.1070 0.0900 0.0900 91,715 +0.00(+0.00%)
Feb 03, 2012 0.0990 0.1070 0.0900 0.0900 164,138 -0.01(-10.00%)
Feb 02, 2012 0.0990 0.1100 0.0801 0.1000 235,532 +0.00(+1.01%)
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.