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, 2013 0.0980 0.0980 0.0980 0.0980 1,005 +0.00(+0.00%)
Apr 29, 2013 0.0955 0.0980 0.0850 0.0980 47,705 +0.01(+7.69%)
Apr 25, 2013 0.0910 0.0910 0.0910 0.0910 0 +0.00(+1.11%)
Apr 23, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 22, 2013 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-5.26%)
Apr 19, 2013 0.0900 0.0950 0.0850 0.0950 54,000 +0.00(+1.06%)
Apr 18, 2013 0.0950 0.0950 0.0940 0.0940 91,000 -0.00(-1.05%)
Apr 17, 2013 0.0800 0.0950 0.0800 0.0950 16,000 +0.01(+18.75%)
Apr 15, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 12, 2013 0.0760 0.1000 0.0760 0.0800 175,098 +0.00(+0.00%)
Apr 11, 2013 0.0750 0.0800 0.0750 0.0800 35,030 +0.01(+6.67%)
Apr 10, 2013 0.0800 0.0800 0.0750 0.0750 101,500 -0.00(-3.85%)
Apr 09, 2013 0.0700 0.0780 0.0700 0.0780 75,000 +0.01(+11.43%)
Apr 08, 2013 0.0800 0.0800 0.0700 0.0700 44,000 -0.01(-14.63%)
Apr 05, 2013 0.0820 0.0820 0.0820 0.0820 13,000 -0.00(-1.20%)
Apr 04, 2013 0.0830 0.0830 0.0830 0.0830 919 -0.00(-3.49%)
Apr 03, 2013 0.0663 0.0860 0.0663 0.0860 37,000 +0.02(+28.36%)
Apr 02, 2013 0.0670 0.0670 0.0670 0.0670 7,500 -0.01(-8.22%)
Apr 01, 2013 0.0666 0.0730 0.0666 0.0730 56,450 +0.00(+4.29%)
Mar 28, 2013 0.0740 0.0740 0.0700 0.0700 24,500 -0.00(-5.41%)
Mar 27, 2013 0.0730 0.0740 0.0701 0.0740 70,300 +0.00(+1.37%)
Mar 26, 2013 0.0700 0.0730 0.0700 0.0730 37,500 +0.00(+4.29%)
Mar 25, 2013 0.0666 0.0700 0.0666 0.0700 30,000 +0.00(+5.90%)
Mar 22, 2013 0.0740 0.0740 0.0661 0.0661 1,400 -0.01(-10.68%)
Mar 21, 2013 0.0750 0.0750 0.0740 0.0740 41,250 -0.01(-6.33%)
Mar 20, 2013 0.0700 0.0790 0.0700 0.0790 20,000 +0.00(+0.00%)
Mar 19, 2013 0.0750 0.0790 0.0700 0.0790 90,250 +0.00(+5.33%)
Mar 18, 2013 0.0611 0.0790 0.0610 0.0750 155,000 +0.01(+22.95%)
Mar 15, 2013 0.0610 0.0610 0.0610 0.0610 69,902 +0.00(+1.67%)
Mar 14, 2013 0.0650 0.0650 0.0600 0.0600 110,600 -0.01(-7.69%)
Mar 13, 2013 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 12, 2013 0.0651 0.0651 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 11, 2013 0.0640 0.0651 0.0640 0.0650 55,000 -0.01(-10.96%)
Mar 08, 2013 0.0630 0.0730 0.0620 0.0730 60,024 +0.01(+15.87%)
Mar 06, 2013 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Mar 05, 2013 0.0630 0.0666 0.0630 0.0650 50,700 +0.00(+3.17%)
Mar 04, 2013 0.0630 0.0630 0.0630 0.0630 20,000 -0.01(-7.35%)
Mar 01, 2013 0.0630 0.0680 0.0630 0.0680 15,500 +0.01(+13.33%)
Feb 28, 2013 0.0600 0.0730 0.0600 0.0600 3,480 -0.01(-20.00%)
Feb 27, 2013 0.0700 0.0750 0.0700 0.0750 15,500 +0.00(+0.00%)
Feb 26, 2013 0.0700 0.0750 0.0700 0.0750 18,200 -0.00(-3.85%)
Feb 22, 2013 0.0750 0.0780 0.0750 0.0780 20,375 +0.00(+4.00%)
Feb 21, 2013 0.0760 0.0800 0.0710 0.0750 114,062 +0.00(+0.00%)
Feb 20, 2013 0.0750 0.0750 0.0750 0.0750 43,800 -0.00(-0.13%)
Feb 19, 2013 0.0750 0.0760 0.0750 0.0751 43,450 -0.00(-6.13%)
Feb 14, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 11, 2013 0.0800 0.0800 0.0750 0.0750 178,200 -0.00(-1.32%)
Feb 07, 2013 0.0760 0.0760 0.0760 0 -0.01(-11.63%)
Feb 06, 2013 0.0860 0.0860 0.0860 0.0860 4,894 +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.