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 30, 2015 0.0802 0.1020 0.0802 0.1020 39,169 -0.00(-1.92%)
Apr 27, 2015 0.1040 0.1040 0.1040 0 +0.01(+9.59%)
Apr 24, 2015 0.0999 0.0999 0.0850 0.0949 30,750 +0.01(+7.23%)
Apr 23, 2015 0.0900 0.0999 0.0885 0.0885 38,100 -0.01(-11.41%)
Apr 22, 2015 0.1000 0.1000 0.0900 0.0999 27,800 -0.00(-0.10%)
Apr 21, 2015 0.1000 0.1000 0.1000 0.1000 600 +0.00(+0.10%)
Apr 20, 2015 0.0921 0.0999 0.0921 0.0999 2,050 -0.00(-0.10%)
Apr 17, 2015 0.0968 0.1000 0.0968 0.1000 33,725 +0.00(+3.20%)
Apr 16, 2015 0.0950 0.0999 0.0920 0.0969 189,885 -0.00(-0.51%)
Apr 15, 2015 0.0950 0.0974 0.0920 0.0974 129,650 -0.00(-2.50%)
Apr 14, 2015 0.0950 0.0999 0.0950 0.0999 16,100 +0.00(+3.63%)
Apr 10, 2015 0.0964 0.0964 0.0964 0 -0.00(-2.03%)
Apr 08, 2015 0.0984 0.0984 0.0984 0 -0.00(-1.50%)
Apr 07, 2015 0.0999 0.0999 0.0984 0.0999 18,028 -0.01(-9.02%)
Apr 06, 2015 0.1000 0.1098 0.0925 0.1098 67,200 -0.00(-0.09%)
Apr 02, 2015 0.1099 0.1099 0.1099 0 -0.01(-8.42%)
Mar 31, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 30, 2015 0.0920 0.1100 0.0920 0.1100 66,507 +0.00(+0.00%)
Mar 27, 2015 0.0920 0.1100 0.0920 0.1100 45,006 +0.01(+10.00%)
Mar 26, 2015 0.1000 0.1000 0.0920 0.1000 1,934 -0.01(-10.95%)
Mar 23, 2015 0.1123 0.1123 0.1123 0 -0.00(-0.09%)
Mar 20, 2015 0.1050 0.1124 0.0921 0.1124 68,878 -0.02(-13.54%)
Mar 19, 2015 0.1310 0.1385 0.1013 0.1300 69,600 -0.01(-6.14%)
Mar 18, 2015 0.1201 0.1399 0.1200 0.1385 125,800 -0.00(-1.07%)
Mar 17, 2015 0.1350 0.1400 0.1350 0.1400 50,200 +0.00(+0.00%)
Mar 16, 2015 0.0910 0.1400 0.0910 0.1400 59,991 +0.01(+7.69%)
Mar 12, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 11, 2015 0.0901 0.1200 0.0901 0.1200 90,109 +0.00(+0.00%)
Mar 06, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 04, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 03, 2015 0.1051 0.1200 0.0901 0.1200 27,878 -0.01(-7.69%)
Mar 02, 2015 0.1300 0.1300 0.1300 0.1300 3,230 +0.00(+0.00%)
Feb 27, 2015 0.1097 0.1300 0.1097 0.1300 80,500 +0.02(+15.56%)
Feb 24, 2015 0.1125 0.1125 0.1125 0 +0.00(+2.27%)
Feb 23, 2015 0.0871 0.1100 0.0871 0.1100 1,100 +0.00(+0.00%)
Feb 20, 2015 0.0872 0.1100 0.0872 0.1100 33,150 +0.00(+0.09%)
Feb 19, 2015 0.0871 0.1099 0.0871 0.1099 4,200 -0.00(-0.09%)
Feb 18, 2015 0.0896 0.1100 0.0896 0.1100 40,000 +0.00(+1.01%)
Feb 17, 2015 0.1050 0.1090 0.0871 0.1089 33,300 -0.01(-11.46%)
Feb 13, 2015 0.1230 0.1230 0.1230 0 +0.02(+14.42%)
Feb 12, 2015 0.1075 0.1075 0.1075 0.1075 250 -0.01(-10.42%)
Feb 10, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 09, 2015 0.1000 0.1200 0.1000 0.1200 52,600 -0.01(-7.69%)
Feb 06, 2015 0.1300 0.1300 0.1300 0.1300 6,890 +0.00(+0.00%)
Feb 05, 2015 0.1204 0.1300 0.1204 0.1300 3,300 +0.00(+0.00%)
Feb 03, 2015 0.1300 0.1300 0.1300 0 +0.02(+20.35%)
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.