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 23, 2021 0.0042 0.0042 0.0042 0 -0.00(-22.22%)
Apr 22, 2021 0.0054 0.0054 0.0054 0.0054 8,730 -0.00(-16.92%)
Apr 21, 2021 0.0065 0.0065 0.0065 0.0065 16,830 +0.00(+22.64%)
Apr 20, 2021 0.0053 0.0053 0.0053 0.0053 14,451 +0.00(+8.16%)
Apr 19, 2021 0.0041 0.0049 0.0041 0.0049 3,793 -0.00(-9.26%)
Apr 16, 2021 0.0054 0.0054 0.0054 0.0054 5,000 -0.00(-16.92%)
Apr 15, 2021 0.0065 0.0065 0.0065 0.0065 90,000 +0.00(+0.00%)
Apr 09, 2021 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 07, 2021 0.0065 0.0065 0.0065 0 +0.00(+3.17%)
Apr 01, 2021 0.0063 0.0063 0.0063 0 +0.00(+28.57%)
Mar 31, 2021 0.0063 0.0063 0.0049 0.0049 36,911 +0.00(+0.00%)
Mar 30, 2021 0.0049 0.0049 0.0049 0.0049 10,000 -0.00(-14.04%)
Mar 29, 2021 0.0065 0.0065 0.0057 0.0057 12,222 +0.00(+16.33%)
Mar 26, 2021 0.0049 0.0049 0.0049 0.0049 15,000 +0.00(+2.08%)
Mar 25, 2021 0.0049 0.0049 0.0048 0.0048 10,000 -0.00(-2.04%)
Mar 24, 2021 0.0049 0.0049 0.0049 0.0049 5,000 -0.00(-2.00%)
Mar 23, 2021 0.0050 0.0050 0.0034 0.0050 77,000 +0.00(+25.00%)
Mar 18, 2021 0.0040 0.0040 0.0040 0 -0.00(-18.37%)
Mar 16, 2021 0.0049 0.0049 0.0049 0 +0.00(+2.08%)
Mar 15, 2021 0.0056 0.0063 0.0040 0.0048 632,100 -0.00(-18.64%)
Mar 12, 2021 0.0060 0.0060 0.0059 0.0059 24,000 +0.00(+7.27%)
Mar 11, 2021 0.0065 0.0065 0.0050 0.0055 6,285 -0.00(-1.79%)
Mar 10, 2021 0.0056 0.0065 0.0056 0.0056 52,222 +0.00(+0.00%)
Mar 09, 2021 0.0045 0.0056 0.0045 0.0056 2,000 +0.00(+24.44%)
Mar 08, 2021 0.0042 0.0045 0.0042 0.0045 306,704 +0.00(+12.50%)
Mar 05, 2021 0.0040 0.0040 0.0040 0.0040 900 +0.00(+0.00%)
Mar 04, 2021 0.0040 0.0040 0.0040 0.0040 500 -0.00(-4.76%)
Mar 03, 2021 0.0042 0.0042 0.0042 0.0042 28,829 +0.00(+0.00%)
Mar 02, 2021 0.0045 0.0045 0.0042 0.0042 425,000 -0.00(-6.67%)
Mar 01, 2021 0.0045 0.0045 0.0045 0.0045 100 +0.00(+0.00%)
Feb 26, 2021 0.0045 0.0045 0.0045 0.0045 8,100 -0.00(-30.77%)
Feb 25, 2021 0.0065 0.0065 0.0058 0.0065 72,162 +0.00(+47.73%)
Feb 24, 2021 0.0060 0.0060 0.0044 0.0044 75,025 -0.00(-33.33%)
Feb 23, 2021 0.0060 0.0066 0.0043 0.0066 218,051 +0.00(+6.45%)
Feb 22, 2021 0.0063 0.0064 0.0060 0.0062 241,921 +0.00(+3.33%)
Feb 19, 2021 0.0061 0.0063 0.0060 0.0060 140,000 +0.00(+0.00%)
Feb 18, 2021 0.0064 0.0064 0.0060 0.0060 185,458 +0.00(+0.00%)
Feb 17, 2021 0.0052 0.0060 0.0052 0.0060 5,839 -0.00(-7.69%)
Feb 16, 2021 0.0065 0.0066 0.0065 0.0065 10,264 +0.00(+66.67%)
Feb 12, 2021 0.0067 0.0067 0.0039 0.0039 12,300 -0.00(-42.65%)
Feb 10, 2021 0.0068 0.0068 0.0068 0 +0.00(+21.43%)
Feb 09, 2021 0.0056 0.0065 0.0056 0.0056 299,000 +0.00(+14.29%)
Feb 08, 2021 0.0065 0.0065 0.0049 0.0049 131,088 -0.00(-18.33%)
Feb 05, 2021 0.0058 0.0066 0.0038 0.0060 650,000 +0.00(+7.14%)
Feb 04, 2021 0.0053 0.0056 0.0053 0.0056 207,100 +0.00(+16.67%)
Feb 03, 2021 0.0056 0.0056 0.0048 0.0048 305,896 +0.00(+4.35%)
Feb 02, 2021 0.0037 0.0051 0.0037 0.0046 199,020 -0.00(-20.69%)
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.