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 (%)
Sep 30, 2015 0.0600 0.0650 0.0600 0.0650 43,000 +0.01(+18.18%)
Sep 29, 2015 0.0550 0.0550 0.0550 0.0550 8,223 +0.00(+0.00%)
Sep 25, 2015 0.0550 0.0550 0.0550 0 -0.01(-19.83%)
Sep 23, 2015 0.0686 0.0686 0.0686 0 +0.01(+24.73%)
Sep 21, 2015 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Sep 18, 2015 0.0481 0.0700 0.0481 0.0700 12,500 +0.00(+0.00%)
Sep 14, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.86%)
Sep 11, 2015 0.0649 0.0649 0.0649 0.0649 1,500 -0.00(-0.15%)
Sep 04, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.15%)
Aug 26, 2015 0.0649 0.0649 0.0649 0 +0.00(+0.00%)
Aug 25, 2015 0.0649 0.0649 0.0649 0.0649 2,000 -0.00(-1.52%)
Aug 24, 2015 0.0400 0.0659 0.0400 0.0659 4,000 +0.01(+24.57%)
Aug 21, 2015 0.0529 0.0529 0.0529 0.0529 1,000 +0.00(+1.73%)
Aug 20, 2015 0.0520 0.0520 0.0520 0.0520 5,000 +0.00(+0.00%)
Aug 19, 2015 0.0500 0.0520 0.0401 0.0520 82,400 +0.00(+0.00%)
Aug 18, 2015 0.0520 0.0520 0.0520 0.0520 7,050 +0.00(+4.00%)
Aug 17, 2015 0.0518 0.0518 0.0500 0.0500 7,500 -0.00(-3.66%)
Aug 14, 2015 0.0500 0.0519 0.0500 0.0519 4,331 +0.00(+3.80%)
Aug 13, 2015 0.0511 0.0511 0.0500 0.0500 150,000 -0.00(-5.30%)
Aug 12, 2015 0.0528 0.0528 0.0528 0.0528 577 +0.00(+3.33%)
Aug 06, 2015 0.0511 0.0511 0.0511 0 -0.00(-3.58%)
Aug 05, 2015 0.0514 0.0530 0.0514 0.0530 35,000 +0.00(+3.52%)
Aug 04, 2015 0.0512 0.0512 0.0512 0.0512 30,000 -0.01(-14.38%)
Aug 03, 2015 0.0598 0.0598 0.0598 0.0598 1,923 -0.00(-0.17%)
Jul 31, 2015 0.0511 0.0599 0.0510 0.0599 84,163 +0.00(+0.00%)
Jul 30, 2015 0.0599 0.0599 0.0599 0.0599 5,500 -0.01(-14.31%)
Jul 29, 2015 0.0500 0.0699 0.0500 0.0699 65,500 +0.02(+45.63%)
Jul 28, 2015 0.0599 0.0599 0.0480 0.0480 50,000 -0.02(-31.33%)
Jul 27, 2015 0.0520 0.0699 0.0371 0.0699 74,100 +0.01(+16.69%)
Jul 24, 2015 0.0620 0.0620 0.0520 0.0599 100,000 -0.01(-19.49%)
Jul 23, 2015 0.0600 0.0744 0.0600 0.0744 116,122 -0.00(-4.37%)
Jul 21, 2015 0.0778 0.0778 0.0778 0 +0.02(+29.45%)
Jul 20, 2015 0.0701 0.0800 0.0601 0.0601 133,000 -0.02(-22.95%)
Jul 17, 2015 0.0725 0.0780 0.0725 0.0780 85,000 +0.01(+7.59%)
Jul 16, 2015 0.0648 0.0725 0.0648 0.0725 151,112 +0.01(+11.54%)
Jul 14, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 13, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 10, 2015 0.0682 0.0682 0.0650 0.0650 118,120 -0.00(-4.69%)
Jul 09, 2015 0.0682 0.0682 0.0681 0.0682 25,293 -0.01(-7.84%)
Jul 08, 2015 0.0680 0.0750 0.0680 0.0740 107,220 +0.00(+0.00%)
Jul 07, 2015 0.0740 0.0740 0.0740 0.0740 26,120 -0.01(-7.50%)
Jul 06, 2015 0.0700 0.0800 0.0700 0.0800 50,000 +0.01(+7.10%)
Jul 02, 2015 0.0747 0.0747 0.0747 0 +0.00(+6.71%)
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.