Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eguana Technologies Inc (TSV: EGT )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.3900 0.4000 0.3800 0.3800 533,322 -0.01(-2.56%)
May 28, 2021 0.4000 0.4100 0.3900 0.3900 404,551 -0.01(-2.50%)
May 27, 2021 0.3800 0.4100 0.3600 0.4000 519,455 +0.06(+17.65%)
May 26, 2021 0.3300 0.3500 0.3200 0.3400 1,780,381 +0.03(+9.68%)
May 25, 2021 0.3200 0.3200 0.3000 0.3100 405,600 +0.01(+1.64%)
May 21, 2021 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
May 20, 2021 0.3200 0.3350 0.3000 0.3200 573,326 +0.00(+0.00%)
May 19, 2021 0.3300 0.3300 0.3000 0.3200 2,893,203 -0.02(-5.88%)
May 18, 2021 0.3450 0.3500 0.3200 0.3400 712,823 -0.00(-1.45%)
May 17, 2021 0.3700 0.3800 0.3450 0.3450 411,453 -0.03(-6.76%)
May 14, 2021 0.3550 0.3900 0.3500 0.3700 381,883 +0.03(+10.45%)
May 13, 2021 0.3450 0.3450 0.3100 0.3350 545,237 -0.01(-4.29%)
May 12, 2021 0.3700 0.3800 0.3200 0.3500 409,066 -0.02(-5.41%)
May 11, 2021 0.3800 0.3800 0.3600 0.3700 267,234 -0.02(-5.13%)
May 10, 2021 0.4000 0.4000 0.3700 0.3900 280,942 -0.01(-2.50%)
May 07, 2021 0.4100 0.4100 0.3800 0.4000 197,899 -0.01(-2.44%)
May 06, 2021 0.4250 0.4250 0.4100 0.4100 50,168 +0.00(+0.00%)
May 05, 2021 0.3900 0.4250 0.3800 0.4100 145,757 +0.04(+10.81%)
May 04, 2021 0.3800 0.4000 0.3700 0.3700 205,831 -0.02(-3.90%)
May 03, 2021 0.4100 0.4150 0.3850 0.3850 289,026 -0.02(-6.10%)
Apr 30, 2021 0.4350 0.4350 0.4100 0.4100 149,589 -0.01(-2.38%)
Apr 29, 2021 0.4200 0.4250 0.4200 0.4200 15,005 -0.02(-3.45%)
Apr 28, 2021 0.4400 0.4400 0.4200 0.4350 29,430 +0.01(+1.16%)
Apr 27, 2021 0.4150 0.4300 0.4150 0.4300 80,087 +0.01(+2.38%)
Apr 26, 2021 0.4500 0.4500 0.4150 0.4200 309,001 -0.03(-5.62%)
Apr 23, 2021 0.4700 0.4700 0.4400 0.4450 525,255 -0.01(-2.20%)
Apr 22, 2021 0.4800 0.4850 0.4550 0.4550 249,643 -0.01(-2.15%)
Apr 21, 2021 0.4650 0.4750 0.4500 0.4650 1,288,883 +0.02(+3.33%)
Apr 20, 2021 0.4550 0.4600 0.4500 0.4500 247,712 +0.00(+0.00%)
Apr 19, 2021 0.4700 0.4750 0.4450 0.4500 1,247,237 -0.01(-1.10%)
Apr 16, 2021 0.4400 0.4750 0.4400 0.4550 572,191 +0.02(+3.41%)
Apr 15, 2021 0.4350 0.4600 0.4200 0.4400 2,771,257 +0.02(+4.76%)
Apr 14, 2021 0.4300 0.4300 0.4150 0.4200 180,442 +0.01(+1.20%)
Apr 13, 2021 0.4150 0.4400 0.4150 0.4150 516,721 +0.00(+0.00%)
Apr 12, 2021 0.4600 0.4600 0.4100 0.4150 515,167 -0.04(-8.79%)
Apr 09, 2021 0.4700 0.4700 0.4500 0.4550 197,929 +0.01(+1.11%)
Apr 08, 2021 0.4600 0.4900 0.4500 0.4500 990,159 +0.00(+0.00%)
Apr 07, 2021 0.4700 0.4700 0.4500 0.4500 204,916 +0.00(+0.00%)
Apr 06, 2021 0.4750 0.4750 0.4500 0.4500 120,290 +0.00(+0.00%)
Apr 05, 2021 0.4750 0.4750 0.4500 0.4500 147,897 -0.02(-4.26%)
Apr 01, 2021 0.4700 0.4700 0.4700 0 +0.02(+5.62%)
Mar 31, 2021 0.4200 0.4450 0.4200 0.4450 75,173 +0.00(+0.00%)
Mar 30, 2021 0.4650 0.4650 0.4400 0.4450 139,659 -0.02(-5.32%)
Mar 29, 2021 0.4250 0.4700 0.4250 0.4700 86,645 +0.01(+2.17%)
Mar 26, 2021 0.4700 0.4700 0.4450 0.4600 64,552 +0.02(+3.37%)
Mar 25, 2021 0.4550 0.4600 0.4250 0.4450 313,848 -0.01(-1.11%)
Mar 24, 2021 0.4750 0.4900 0.4500 0.4500 126,801 -0.02(-5.26%)
Mar 23, 2021 0.5100 0.5100 0.4650 0.4750 305,169 -0.02(-4.04%)
Mar 22, 2021 0.4750 0.5000 0.4650 0.4950 283,642 +0.02(+3.13%)
Mar 19, 2021 0.4700 0.4800 0.4500 0.4800 116,639 +0.02(+5.49%)
Mar 18, 2021 0.4850 0.4850 0.4500 0.4550 204,020 -0.03(-6.19%)
Mar 17, 2021 0.4350 0.4900 0.4100 0.4850 1,196,462 +0.08(+18.29%)
Mar 16, 2021 0.4150 0.4200 0.3750 0.4100 630,850 -0.01(-2.38%)
Mar 15, 2021 0.4350 0.4350 0.4100 0.4200 153,641 +0.01(+1.20%)
Mar 12, 2021 0.4200 0.4250 0.4000 0.4150 472,583 +0.02(+5.06%)
Mar 11, 2021 0.4150 0.4250 0.3900 0.3950 654,970 -0.01(-2.47%)
Mar 10, 2021 0.3900 0.4450 0.3800 0.4050 1,146,793 +0.02(+5.19%)
Mar 09, 2021 0.3800 0.3850 0.3600 0.3850 1,261,540 -0.01(-1.28%)
Mar 08, 2021 0.3800 0.4000 0.3800 0.3900 254,656 +0.01(+2.63%)
Mar 05, 2021 0.4100 0.4200 0.3550 0.3800 1,262,916 -0.01(-1.30%)
Mar 04, 2021 0.4250 0.4400 0.3400 0.3850 1,987,777 -0.03(-8.33%)
Mar 03, 2021 0.4550 0.4600 0.4150 0.4200 861,442 -0.03(-6.67%)
Mar 02, 2021 0.5000 0.5100 0.4500 0.4500 1,027,782 -0.06(-11.76%)
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.