Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Finders Inc (OP: EGYF )

0.1000 +0.0100 (+11.11%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 7, 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 (%)
Nov 30, 2021 0.0820 0.0950 0.0800 0.0949 367,491 +0.01(+12.98%)
Nov 29, 2021 0.0815 0.0850 0.0750 0.0840 259,122 +0.01(+15.07%)
Nov 26, 2021 0.0690 0.0799 0.0605 0.0730 492,612 +0.00(+6.10%)
Nov 24, 2021 0.0675 0.0688 0.0617 0.0688 71,890 +0.00(+1.93%)
Nov 23, 2021 0.0619 0.0675 0.0561 0.0675 32,400 +0.01(+20.54%)
Nov 22, 2021 0.0527 0.0593 0.0500 0.0560 99,110 -0.01(-14.89%)
Nov 19, 2021 0.0540 0.0658 0.0540 0.0658 96,170 +0.00(+4.61%)
Nov 18, 2021 0.0460 0.0629 0.0420 0.0629 71,000 +0.00(+0.00%)
Nov 17, 2021 0.0500 0.0629 0.0400 0.0629 121,200 +0.00(+4.83%)
Nov 15, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 12, 2021 0.0585 0.0702 0.0578 0.0700 46,618 +0.01(+16.67%)
Nov 11, 2021 0.0680 0.0720 0.0360 0.0600 232,979 +0.01(+20.24%)
Nov 09, 2021 0.0480 0.0499 0.0480 0.0499 20,500 +0.00(+1.84%)
Nov 08, 2021 0.0490 0.0490 0.0490 0.0490 1,000 +0.00(+0.62%)
Nov 05, 2021 0.0586 0.0586 0.0480 0.0487 44,587 -0.02(-23.79%)
Nov 04, 2021 0.0565 0.0639 0.0565 0.0639 3,500 +0.00(+0.00%)
Nov 03, 2021 0.0590 0.0688 0.0530 0.0639 65,563 +0.00(+8.31%)
Nov 02, 2021 0.0552 0.0590 0.0481 0.0590 61,198 +0.00(+0.34%)
Nov 01, 2021 0.0439 0.0588 0.0439 0.0588 8,036 -0.00(-1.01%)
Oct 29, 2021 0.0596 0.0596 0.0400 0.0594 10,300 -0.00(-1.00%)
Oct 27, 2021 0.0600 0.0600 0.0600 0 -0.00(-5.66%)
Oct 26, 2021 0.0705 0.0636 0.0636 174,122 -0.01(-9.79%)
Oct 25, 2021 0.0750 0.0750 0.0655 0.0705 169,400 -0.00(-6.00%)
Oct 22, 2021 0.0575 0.0800 0.0575 0.0750 348,732 +0.01(+17.55%)
Oct 21, 2021 0.0700 0.0700 0.0638 0.0638 23,100 -0.01(-8.86%)
Oct 20, 2021 0.0575 0.0700 0.0575 0.0700 1,932 -0.00(-0.28%)
Oct 19, 2021 0.0690 0.0750 0.0568 0.0702 120,007 -0.00(-6.40%)
Oct 18, 2021 0.0825 0.0825 0.0640 0.0750 4,282 +0.00(+0.27%)
Oct 15, 2021 0.0630 0.0840 0.0630 0.0748 44,976 +0.00(+2.19%)
Oct 14, 2021 0.0771 0.0839 0.0700 0.0732 39,000 -0.00(-3.68%)
Oct 13, 2021 0.0868 0.0868 0.0710 0.0760 170,400 -0.02(-16.85%)
Oct 12, 2021 0.0830 0.0915 0.0830 0.0914 7,000 +0.01(+7.53%)
Oct 11, 2021 0.0851 0.0852 0.0850 0.0850 65,087 -0.01(-10.71%)
Oct 08, 2021 0.1000 0.1000 0.0880 0.0952 19,959 -0.00(-4.80%)
Oct 07, 2021 0.1079 0.1079 0.0819 0.1000 516,165 -0.00(-1.96%)
Oct 06, 2021 0.1150 0.1209 0.1020 0.1020 254,505 -0.02(-15.49%)
Oct 05, 2021 0.1062 0.1230 0.1001 0.1207 712,289 +0.01(+13.98%)
Oct 04, 2021 0.0900 0.1270 0.0860 0.1059 1,523,821 +0.02(+19.93%)
Oct 01, 2021 0.0753 0.1000 0.0735 0.0883 1,363,534 +0.02(+26.14%)
Sep 30, 2021 0.0700 0.0772 0.0700 0.0700 392,670 -0.00(-2.78%)
Sep 29, 2021 0.0739 0.0739 0.0650 0.0720 91,439 +0.00(+2.13%)
Sep 28, 2021 0.0799 0.0799 0.0636 0.0705 174,742 -0.00(-4.47%)
Sep 27, 2021 0.0735 0.0799 0.0620 0.0738 1,255,936 -0.00(-4.16%)
Sep 24, 2021 0.0740 0.0776 0.0700 0.0770 542,267 +0.00(+0.00%)
Sep 23, 2021 0.0740 0.0827 0.0625 0.0770 1,836,340 +0.01(+10.00%)
Sep 22, 2021 0.0325 0.0720 0.0325 0.0700 1,430,346 +0.03(+79.95%)
Sep 21, 2021 0.0480 0.0480 0.0389 0.0389 13,425 +0.01(+23.49%)
Sep 20, 2021 0.0330 0.0346 0.0273 0.0315 424,105 -0.00(-1.56%)
Sep 17, 2021 0.0490 0.0490 0.0320 0.0320 212,450 -0.01(-15.79%)
Sep 16, 2021 0.0448 0.0490 0.0380 0.0380 4,930 -0.01(-22.45%)
Sep 15, 2021 0.0425 0.0490 0.0425 0.0490 31,700 +0.00(+8.89%)
Sep 14, 2021 0.0290 0.0450 0.0230 0.0450 372,130 +0.02(+55.17%)
Sep 13, 2021 0.0150 0.0290 0.0150 0.0290 208,904 +0.01(+45.00%)
Sep 10, 2021 0.0140 0.0200 0.0050 0.0200 419,208 +0.00(+17.65%)
Sep 08, 2021 0.0170 0.0170 0.0170 35 -0.00(-15.00%)
Sep 07, 2021 0.0246 0.0246 0.0140 0.0200 95,503 -0.01(-30.80%)
Sep 03, 2021 0.0289 0.0289 0.0250 0.0289 90,000 +0.00(+0.00%)
Sep 02, 2021 0.0289 0.0289 0.0289 0.0289 25,000 +0.00(+5.09%)
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.