Eguana Technologies Inc (TSV: EGT )

0.2850 CAD +0.0150 (+5.56%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 0.2850 0.2900 0.2850 0.2850 129,636 +0.01(+5.56%)
Sep 20, 2021 0.2850 0.2900 0.2650 0.2700 240,227 -0.03(-10.00%)
Sep 17, 2021 0.2650 0.3000 0.2600 0.3000 1,607,093 +0.04(+15.38%)
Sep 16, 2021 0.2700 0.2700 0.2550 0.2600 126,011 -0.01(-1.89%)
Sep 15, 2021 0.2650 0.2650 0.2600 0.2650 62,255 -0.01(-1.85%)
Sep 14, 2021 0.2700 0.2750 0.2600 0.2700 199,590 +0.01(+1.89%)
Sep 13, 2021 0.2900 0.2900 0.2600 0.2650 192,596 -0.02(-5.36%)
Sep 10, 2021 0.2900 0.3000 0.2750 0.2800 445,777 +0.01(+1.82%)
Sep 09, 2021 0.2700 0.2800 0.2700 0.2750 251,512 +0.01(+1.85%)
Sep 08, 2021 0.2850 0.2850 0.2700 0.2700 205,296 -0.01(-5.26%)
Sep 07, 2021 0.3000 0.3000 0.2800 0.2850 230,412 -0.01(-1.72%)
Sep 03, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 02, 2021 0.3050 0.3050 0.2900 0.3000 142,197 -0.01(-1.64%)
Sep 01, 2021 0.3100 0.3100 0.2900 0.3050 595,001 +0.01(+1.67%)
Aug 31, 2021 0.2900 0.3100 0.2900 0.3000 119,247 +0.02(+7.14%)
Aug 30, 2021 0.2900 0.2900 0.2700 0.2800 238,619 -0.01(-5.08%)
Aug 27, 2021 0.3000 0.3000 0.2850 0.2950 323,000 -0.02(-6.35%)
Aug 26, 2021 0.3300 0.3300 0.3100 0.3150 51,882 -0.01(-3.08%)
Aug 25, 2021 0.3300 0.3400 0.3200 0.3250 65,843 +0.00(+0.00%)
Aug 24, 2021 0.3300 0.3300 0.3200 0.3250 28,547 +0.01(+1.56%)
Aug 23, 2021 0.3100 0.3350 0.3000 0.3200 158,260 +0.04(+14.29%)
Aug 20, 2021 0.3250 0.3250 0.2800 0.2800 143,308 -0.03(-9.68%)
Aug 19, 2021 0.3100 0.3100 0.2800 0.3100 100,780 -0.02(-6.06%)
Aug 18, 2021 0.3300 0.3300 0.3300 0.3300 23,730 +0.02(+6.45%)
Aug 17, 2021 0.3350 0.3400 0.3100 0.3100 242,519 -0.03(-8.82%)
Aug 16, 2021 0.3400 0.3400 0.3300 0.3400 48,607 +0.01(+3.03%)
Aug 13, 2021 0.3450 0.3450 0.3300 0.3300 32,977 -0.01(-2.94%)
Aug 12, 2021 0.3300 0.3400 0.3300 0.3400 12,240 +0.01(+3.03%)
Aug 11, 2021 0.3500 0.3500 0.3300 0.3300 46,449 -0.01(-4.35%)
Aug 10, 2021 0.3350 0.3450 0.3300 0.3450 45,560 +0.01(+4.55%)
Aug 09, 2021 0.3350 0.3350 0.3200 0.3300 34,210 -0.01(-1.49%)
Aug 06, 2021 0.3200 0.3350 0.3100 0.3350 153,353 +0.02(+4.69%)
Aug 05, 2021 0.3400 0.3400 0.3200 0.3200 33,570 -0.02(-5.88%)
Aug 04, 2021 0.3400 0.3400 0.3350 0.3400 14,196 +0.00(+0.00%)
Aug 03, 2021 0.3500 0.3500 0.3300 0.3400 60,533 +0.00(+0.00%)
Jul 30, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 29, 2021 0.3300 0.3400 0.3300 0.3400 49,024 +0.02(+6.25%)
Jul 28, 2021 0.3450 0.3450 0.3150 0.3200 84,892 -0.01(-1.54%)
Jul 27, 2021 0.3600 0.3600 0.3250 0.3250 155,091 -0.02(-5.80%)
Jul 26, 2021 0.3400 0.3500 0.3400 0.3450 58,693 +0.01(+4.55%)
Jul 23, 2021 0.3200 0.3400 0.3200 0.3300 77,455 +0.01(+3.13%)
Jul 22, 2021 0.3350 0.3400 0.3200 0.3200 15,145 -0.01(-3.03%)
Jul 21, 2021 0.3350 0.3400 0.3300 0.3300 129,306 +0.01(+1.54%)
Jul 20, 2021 0.3450 0.3450 0.3250 0.3250 20,565 +0.03(+8.33%)
Jul 19, 2021 0.3150 0.3200 0.3000 0.3000 188,044 -0.02(-6.25%)
Jul 16, 2021 0.3300 0.3350 0.3150 0.3200 199,510 -0.01(-1.54%)
Jul 15, 2021 0.3400 0.3450 0.3200 0.3250 136,558 -0.02(-5.80%)
Jul 14, 2021 0.3500 0.3600 0.3450 0.3450 131,348 -0.01(-2.82%)
Jul 13, 2021 0.3650 0.3650 0.3550 0.3550 77,781 +0.01(+1.43%)
Jul 12, 2021 0.3550 0.3550 0.3450 0.3500 30,724 +0.00(+0.00%)
Jul 09, 2021 0.3450 0.3650 0.3450 0.3500 20,216 +0.01(+1.45%)
Jul 08, 2021 0.3750 0.3750 0.3450 0.3450 243,855 -0.03(-6.76%)
Jul 07, 2021 0.3700 0.3800 0.3600 0.3700 179,267 +0.02(+4.23%)
Jul 06, 2021 0.3800 0.3800 0.3400 0.3550 224,802 -0.02(-5.33%)
Jul 05, 2021 0.3350 0.3750 0.3350 0.3750 109,311 +0.03(+10.29%)
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.