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, 2014 0.1000 0.1000 0.0955 0.0955 83,567 -0.01(-9.05%)
Apr 29, 2014 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Apr 28, 2014 0.0980 0.1050 0.0960 0.1050 231,742 +0.01(+10.53%)
Apr 25, 2014 0.0990 0.1000 0.0950 0.0950 122,138 -0.01(-5.00%)
Apr 24, 2014 0.1020 0.1120 0.0990 0.1000 553,400 -0.00(-0.99%)
Apr 23, 2014 0.1000 0.1070 0.0950 0.1010 217,122 -0.01(-8.18%)
Apr 22, 2014 0.0861 0.1100 0.0861 0.1100 184,900 +0.02(+19.57%)
Apr 21, 2014 0.0900 0.0920 0.0890 0.0920 63,380 +0.00(+3.60%)
Apr 17, 2014 0.0888 0.0888 0.0888 0 +0.00(+0.91%)
Apr 16, 2014 0.0840 0.0880 0.0840 0.0880 22,240 -0.01(-6.38%)
Apr 15, 2014 0.0840 0.0940 0.0840 0.0940 113,389 +0.00(+0.00%)
Apr 14, 2014 0.0840 0.0940 0.0840 0.0940 22,100 +0.01(+11.90%)
Apr 11, 2014 0.0840 0.0840 0.0840 0.0840 0 -0.01(-6.67%)
Apr 10, 2014 0.0880 0.0900 0.0880 0.0900 25,400 +0.01(+12.50%)
Apr 09, 2014 0.0850 0.0850 0.0800 0.0800 61,510 -0.01(-5.88%)
Apr 07, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 04, 2014 0.0750 0.0850 0.0750 0.0850 0 +0.01(+8.97%)
Apr 03, 2014 0.0810 0.0810 0.0780 0.0780 36,400 -0.00(-3.70%)
Apr 02, 2014 0.0810 0.0810 0.0810 0.0810 230 +0.01(+7.43%)
Apr 01, 2014 0.0810 0.0810 0.0751 0.0754 43,000 -0.01(-6.91%)
Mar 28, 2014 0.0810 0.0810 0.0810 0.0810 0 -0.01(-7.95%)
Mar 27, 2014 0.0880 0.0880 0.0880 0.0880 1,000 +0.01(+8.64%)
Mar 26, 2014 0.0880 0.0880 0.0810 0.0810 90,500 -0.01(-7.95%)
Mar 24, 2014 0.0880 0.0880 0.0880 0 +0.00(+3.41%)
Mar 21, 2014 0.0940 0.0940 0.0850 0.0851 0 -0.01(-9.47%)
Mar 20, 2014 0.0900 0.0940 0.0900 0.0940 18,959 +0.01(+9.30%)
Mar 19, 2014 0.0900 0.0900 0.0770 0.0860 266,300 -0.00(-4.44%)
Mar 18, 2014 0.0900 0.0900 0.0860 0.0900 87,500 +0.02(+22.45%)
Mar 14, 2014 0.0735 0.0735 0.0735 0 -0.01(-8.13%)
Mar 13, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 11, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 07, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 06, 2014 0.0800 0.0900 0.0800 0.0900 61,853 +0.02(+32.35%)
Mar 04, 2014 0.0680 0.0680 0.0680 0 -0.01(-9.33%)
Mar 03, 2014 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Feb 28, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 27, 2014 0.0760 0.0760 0.0750 0.0750 122,000 -0.01(-6.25%)
Feb 26, 2014 0.0800 0.0800 0.0800 0.0800 7,885 +0.01(+6.67%)
Feb 25, 2014 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+11.77%)
Feb 21, 2014 0.0671 0.0671 0.0671 0 -0.01(-15.06%)
Feb 20, 2014 0.0750 0.0790 0.0750 0.0790 146,500 +0.00(+5.33%)
Feb 18, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2014 0.0750 0.0750 0.0750 0 -0.00(-5.06%)
Feb 13, 2014 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+5.33%)
Feb 12, 2014 0.0700 0.0750 0.0700 0.0750 159,865 +0.00(+7.14%)
Feb 11, 2014 0.0700 0.0740 0.0670 0.0700 129,900 -0.01(-12.50%)
Feb 10, 2014 0.0671 0.0800 0.0671 0.0800 24,745 +0.01(+8.11%)
Feb 07, 2014 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Feb 06, 2014 0.0740 0.0740 0.0740 0.0740 45,800 -0.00(-1.33%)
Feb 05, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Feb 04, 2014 0.0750 0.0750 0.0750 0.0750 1,700 +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.