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 (%)
May 29, 2020 0.0200 0.0200 0.0200 0.0200 68,000 +0.00(+0.00%)
May 27, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 26, 2020 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+0.00%)
May 22, 2020 0.0199 0.0199 0.0199 0.0199 5,000 +0.00(+26.75%)
May 18, 2020 0.0157 0.0157 0.0157 0 -0.00(-17.37%)
May 15, 2020 0.0190 0.0190 0.0190 0.0190 5,000 +0.01(+52.00%)
May 14, 2020 0.0125 0.0125 0.0125 0.0125 4,500 -0.01(-30.56%)
May 12, 2020 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
May 11, 2020 0.0153 0.0200 0.0153 0.0160 9,925 -0.00(-20.00%)
May 08, 2020 0.0194 0.0200 0.0191 0.0200 85,000 +0.00(+5.26%)
May 07, 2020 0.0190 0.0190 0.0148 0.0190 73,000 +0.00(+27.52%)
May 05, 2020 0.0149 0.0149 0.0149 0 +0.00(+6.43%)
May 04, 2020 0.0140 0.0140 0.0140 0.0140 2,142 +0.00(+0.00%)
May 01, 2020 0.0135 0.0155 0.0100 0.0140 839,200 -0.00(-12.50%)
Apr 30, 2020 0.0135 0.0160 0.0135 0.0160 16,000 +0.00(+1.27%)
Apr 29, 2020 0.0150 0.0180 0.0135 0.0158 34,114 +0.00(+21.54%)
Apr 28, 2020 0.0130 0.0130 0.0130 0.0130 1,150 -0.00(-3.70%)
Apr 27, 2020 0.0130 0.0135 0.0130 0.0135 14,100 -0.01(-41.30%)
Apr 23, 2020 0.0230 0.0230 0.0230 0 +0.01(+53.33%)
Apr 22, 2020 0.0150 0.0160 0.0110 0.0150 470,333 -0.00(-21.05%)
Apr 20, 2020 0.0190 0.0190 0.0190 0 -0.00(-13.64%)
Apr 17, 2020 0.0235 0.0235 0.0218 0.0220 4,000 +0.01(+41.03%)
Apr 16, 2020 0.0156 0.0156 0.0156 0.0156 22,500 -0.01(-33.62%)
Apr 15, 2020 0.0180 0.0235 0.0180 0.0235 37,101 +0.01(+30.56%)
Apr 14, 2020 0.0180 0.0180 0.0180 0.0180 25,200 -0.01(-23.40%)
Apr 13, 2020 0.0185 0.0235 0.0185 0.0235 10,000 +0.00(+0.00%)
Apr 09, 2020 0.0235 0.0235 0.0235 0.0235 4,000 +0.00(+17.50%)
Apr 08, 2020 0.0185 0.0227 0.0185 0.0200 450,769 +0.00(+5.26%)
Apr 07, 2020 0.0121 0.0290 0.0121 0.0190 125,800 +0.00(+11.76%)
Apr 06, 2020 0.0175 0.0175 0.0160 0.0170 41,000 +0.01(+41.67%)
Apr 03, 2020 0.0135 0.0135 0.0120 0.0120 103,100 -0.01(-40.00%)
Apr 02, 2020 0.0101 0.0249 0.0101 0.0200 86,000 +0.01(+53.85%)
Apr 01, 2020 0.0100 0.0143 0.0100 0.0130 112,800 -0.00(-27.78%)
Mar 31, 2020 0.0180 0.0180 0.0180 0.0180 125,000 +0.00(+12.50%)
Mar 30, 2020 0.0160 0.0160 0.0160 0.0160 300 -0.00(-20.00%)
Mar 27, 2020 0.0175 0.0200 0.0150 0.0200 68,500 -0.00(-0.50%)
Mar 26, 2020 0.0175 0.0270 0.0175 0.0201 39,800 +0.00(+8.65%)
Mar 25, 2020 0.0145 0.0185 0.0140 0.0185 137,000 +0.00(+5.71%)
Mar 24, 2020 0.0120 0.0175 0.0120 0.0175 180,403 +0.00(+6.06%)
Mar 23, 2020 0.0170 0.0170 0.0120 0.0165 82,020 +0.00(+3.13%)
Mar 20, 2020 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.00%)
Mar 19, 2020 0.0160 0.0170 0.0100 0.0160 160,100 +0.00(+14.29%)
Mar 18, 2020 0.0150 0.0150 0.0100 0.0140 160,000 +0.00(+27.27%)
Mar 17, 2020 0.0160 0.0160 0.0075 0.0110 254,403 -0.00(-26.67%)
Mar 16, 2020 0.0100 0.0190 0.0071 0.0150 483,655 +0.00(+50.00%)
Mar 13, 2020 0.0100 0.0220 0.0060 0.0100 1,023,900 -0.01(-59.35%)
Mar 12, 2020 0.0246 0.0246 0.0246 0.0246 100 +0.01(+30.16%)
Mar 11, 2020 0.0120 0.0189 0.0100 0.0189 190,448 -0.01(-22.86%)
Mar 10, 2020 0.0230 0.0280 0.0156 0.0245 81,180 -0.01(-17.79%)
Mar 09, 2020 0.0170 0.0300 0.0168 0.0298 146,400 -0.00(-0.33%)
Mar 06, 2020 0.0186 0.0300 0.0185 0.0299 32,700 -0.00(-0.33%)
Mar 04, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 03, 2020 0.0325 0.0325 0.0282 0.0300 64,598 -0.00(-9.09%)
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.