Eguana Technologies Inc (TSV: EGT )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.5000 0.5100 0.4650 0.4900 930,825 -0.02(-3.92%)
Feb 25, 2021 0.5500 0.5500 0.4950 0.5100 450,065 -0.03(-5.56%)
Feb 24, 2021 0.5000 0.5600 0.5000 0.5400 594,774 +0.04(+8.00%)
Feb 23, 2021 0.5200 0.5200 0.4600 0.5000 575,249 -0.02(-3.85%)
Feb 22, 2021 0.5200 0.5900 0.5100 0.5200 497,086 -0.01(-1.89%)
Feb 19, 2021 0.5200 0.5500 0.5100 0.5300 680,669 +0.03(+6.00%)
Feb 18, 2021 0.4950 0.5500 0.4950 0.5000 281,673 -0.05(-9.09%)
Feb 17, 2021 0.5900 0.6000 0.4800 0.5500 1,538,346 -0.01(-1.79%)
Feb 16, 2021 0.5500 0.6000 0.5500 0.5600 1,251,195 +0.03(+5.66%)
Feb 12, 2021 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Feb 11, 2021 0.5500 0.5700 0.5000 0.5100 1,162,585 -0.03(-5.56%)
Feb 10, 2021 0.4900 0.5900 0.4900 0.5400 2,258,761 +0.05(+9.09%)
Feb 09, 2021 0.4850 0.5000 0.4800 0.4950 774,900 +0.03(+5.32%)
Feb 08, 2021 0.4300 0.5000 0.4300 0.4700 2,286,882 +0.07(+17.50%)
Feb 05, 2021 0.3900 0.4050 0.3800 0.4000 73,583 +0.02(+5.26%)
Feb 04, 2021 0.3950 0.4000 0.3750 0.3800 211,873 -0.01(-2.56%)
Feb 03, 2021 0.4050 0.4050 0.3700 0.3900 266,018 -0.01(-2.50%)
Feb 02, 2021 0.3750 0.4400 0.3750 0.4000 1,324,887 +0.03(+6.67%)
Feb 01, 2021 0.4000 0.4300 0.3750 0.3750 250,188 -0.02(-3.85%)
Jan 29, 2021 0.4000 0.4000 0.3800 0.3900 466,375 -0.01(-1.27%)
Jan 28, 2021 0.4000 0.4150 0.3900 0.3950 271,702 -0.03(-7.06%)
Jan 27, 2021 0.4700 0.4700 0.3800 0.4250 917,668 -0.03(-5.56%)
Jan 26, 2021 0.5000 0.5000 0.4450 0.4500 886,943 -0.04(-8.16%)
Jan 25, 2021 0.4300 0.4900 0.4150 0.4900 1,470,120 +0.08(+20.99%)
Jan 22, 2021 0.3950 0.4100 0.3850 0.4050 659,720 +0.01(+2.53%)
Jan 21, 2021 0.4000 0.4100 0.3850 0.3950 334,690 -0.01(-1.25%)
Jan 20, 2021 0.4300 0.4300 0.3300 0.4000 668,443 -0.02(-5.88%)
Jan 19, 2021 0.4300 0.4500 0.4200 0.4250 477,109 +0.01(+1.19%)
Jan 18, 2021 0.3900 0.4500 0.3900 0.4200 842,816 +0.04(+10.53%)
Jan 15, 2021 0.3650 0.3950 0.3600 0.3800 514,475 +0.03(+8.57%)
Jan 14, 2021 0.4200 0.4450 0.3500 0.3500 1,488,596 -0.04(-10.26%)
Jan 13, 2021 0.3400 0.3900 0.3200 0.3900 932,262 +0.06(+18.18%)
Jan 12, 2021 0.2850 0.3450 0.2850 0.3300 1,348,669 +0.05(+15.79%)
Jan 11, 2021 0.2300 0.2900 0.2300 0.2850 1,074,513 +0.05(+23.91%)
Jan 08, 2021 0.2200 0.2350 0.2200 0.2300 235,863 +0.01(+4.55%)
Jan 07, 2021 0.2200 0.2200 0.2150 0.2200 255,350 +0.01(+4.76%)
Jan 06, 2021 0.2200 0.2200 0.2100 0.2100 171,800 -0.01(-2.33%)
Jan 05, 2021 0.2200 0.2200 0.2100 0.2150 47,009 +0.00(+0.00%)
Jan 04, 2021 0.2200 0.2200 0.2050 0.2150 238,520 +0.00(+0.00%)
Dec 31, 2020 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Dec 30, 2020 0.2050 0.2100 0.2000 0.2050 156,805 +0.00(+0.00%)
Dec 29, 2020 0.2000 0.2200 0.2000 0.2050 217,298 +0.01(+5.13%)
Dec 24, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 23, 2020 0.1900 0.1950 0.1850 0.1950 124,125 +0.01(+2.63%)
Dec 22, 2020 0.1800 0.1900 0.1650 0.1900 477,927 +0.02(+8.57%)
Dec 21, 2020 0.1900 0.1900 0.1600 0.1750 256,393 -0.02(-7.89%)
Dec 18, 2020 0.1950 0.1950 0.1900 0.1900 146,041 +0.01(+2.70%)
Dec 17, 2020 0.2050 0.2050 0.1850 0.1850 50,714 -0.01(-5.13%)
Dec 16, 2020 0.2000 0.2000 0.1950 0.1950 23,800 -0.01(-2.50%)
Dec 15, 2020 0.1900 0.2000 0.1850 0.2000 61,353 +0.01(+5.26%)
Dec 14, 2020 0.1950 0.1950 0.1700 0.1900 478,003 -0.01(-5.00%)
Dec 11, 2020 0.2150 0.2150 0.2000 0.2000 336,287 -0.02(-9.09%)
Dec 10, 2020 0.2200 0.2250 0.2200 0.2200 31,457 -0.01(-2.22%)
Dec 09, 2020 0.2150 0.2300 0.2150 0.2250 75,245 +0.01(+2.27%)
Dec 08, 2020 0.2300 0.2300 0.2200 0.2200 167,688 -0.01(-6.38%)
Dec 07, 2020 0.2300 0.2400 0.2300 0.2350 78,675 +0.00(+0.00%)
Dec 04, 2020 0.2300 0.2450 0.2300 0.2350 115,754 +0.00(+2.17%)
Dec 03, 2020 0.2400 0.2500 0.2300 0.2300 375,484 -0.01(-4.17%)
Dec 02, 2020 0.2450 0.2450 0.2200 0.2400 175,765 +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.