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 31, 2022 0.1099 0.1199 0.0620 0.1097 17,100 +0.01(+9.70%)
May 27, 2022 0.1900 0.1900 0.1000 0.1000 5,090 -0.02(-16.60%)
May 26, 2022 0.1300 0.1367 0.0960 0.1199 71,742 -0.00(-0.08%)
May 25, 2022 0.1102 0.1302 0.0711 0.1200 184,340 -0.02(-13.98%)
May 24, 2022 0.1102 0.1650 0.1102 0.1395 63,217 +0.00(+0.36%)
May 23, 2022 0.4200 0.4200 0.1101 0.1390 126,080 -0.00(-0.64%)
May 20, 2022 0.4200 0.4200 0.1100 0.1399 17,040 -0.01(-5.47%)
May 19, 2022 0.1090 0.1725 0.1090 0.1480 236,076 +0.04(+34.55%)
May 18, 2022 0.0700 0.1100 0.0700 0.1100 57,300 -0.01(-8.18%)
May 17, 2022 0.0710 0.1199 0.0710 0.1198 53,826 -0.00(-0.17%)
May 16, 2022 0.1399 0.1399 0.1197 0.1200 7,192 -0.02(-13.67%)
May 13, 2022 0.1299 0.1448 0.0350 0.1390 298,062 +0.01(+7.01%)
May 12, 2022 0.1400 0.1499 0.0912 0.1299 26,356 -0.00(-0.08%)
May 11, 2022 0.1410 0.1980 0.1000 0.1300 396,847 -0.04(-24.64%)
May 10, 2022 0.2000 0.2000 0.1430 0.1725 39,430 -0.03(-13.71%)
May 09, 2022 0.1450 0.2100 0.1231 0.1999 481,995 +0.05(+37.86%)
May 06, 2022 0.1450 0.1450 0.1400 0.1450 177,150 +0.00(+0.00%)
May 05, 2022 0.1450 0.1550 0.1370 0.1450 405,174 +0.00(+0.14%)
May 04, 2022 0.1695 0.1695 0.1300 0.1448 227,841 +0.00(+3.43%)
May 03, 2022 0.1100 0.1400 0.1100 0.1400 78,050 +0.00(+0.00%)
May 02, 2022 0.4200 0.4200 0.1152 0.1400 1,592 +0.00(+0.14%)
Apr 29, 2022 0.4200 0.4200 0.1300 0.1398 71,646 -0.01(-3.59%)
Apr 28, 2022 0.2800 0.2800 0.1277 0.1450 408,357 -0.03(-14.71%)
Apr 27, 2022 0.1210 0.4200 0.1210 0.1700 24,221 +0.00(+0.06%)
Apr 26, 2022 0.1569 0.1700 0.1450 0.1699 95,370 +0.01(+3.79%)
Apr 25, 2022 0.4200 0.4200 0.1050 0.1637 58,080 -0.01(-3.71%)
Apr 22, 2022 0.1745 0.1745 0.1100 0.1700 58,968 -0.00(-2.86%)
Apr 21, 2022 0.1694 0.1750 0.1450 0.1750 86,800 +0.01(+3.31%)
Apr 20, 2022 0.4680 0.4680 0.1250 0.1694 61,025 +0.00(+2.67%)
Apr 19, 2022 0.1750 0.1750 0.1030 0.1650 123,609 -0.01(-5.71%)
Apr 18, 2022 0.2000 0.2000 0.1462 0.1750 77,095 -0.03(-12.50%)
Apr 14, 2022 0.1600 0.2050 0.1550 0.2000 275,274 +0.04(+25.00%)
Apr 13, 2022 0.2800 0.2800 0.0950 0.1600 201,227 -0.00(-1.23%)
Apr 12, 2022 0.1650 0.1650 0.0810 0.1620 55,351 -0.00(-1.82%)
Apr 11, 2022 0.1500 0.1690 0.0611 0.1650 79,441 -0.00(-2.83%)
Apr 08, 2022 0.1500 0.1698 0.1500 0.1698 10,400 +0.00(+0.00%)
Apr 07, 2022 0.1550 0.1752 0.1400 0.1698 50,050 +0.00(+0.47%)
Apr 06, 2022 0.1730 0.1730 0.1400 0.1690 141,270 -0.00(-2.31%)
Apr 05, 2022 0.1700 0.1730 0.1675 0.1730 110,644 +0.00(+0.00%)
Apr 04, 2022 0.1690 0.1730 0.1690 0.1730 49,775 +0.00(+0.00%)
Apr 01, 2022 0.1730 0.1730 0.1439 0.1730 18,901 -0.01(-3.35%)
Mar 31, 2022 0.1770 0.1790 0.1690 0.1790 13,700 -0.00(-0.56%)
Mar 30, 2022 0.0265 0.1800 0.0265 0.1800 25,469 +0.00(+0.17%)
Mar 29, 2022 0.1800 0.1800 0.0900 0.1797 76,569 -0.00(-0.17%)
Mar 28, 2022 0.1899 0.1900 0.1500 0.1800 18,700 -0.01(-5.21%)
Mar 25, 2022 0.1887 0.1900 0.1800 0.1899 65,520 +0.00(+0.05%)
Mar 24, 2022 0.1900 0.1900 0.1800 0.1898 38,836 +0.00(+2.59%)
Mar 23, 2022 0.1898 0.1900 0.1600 0.1850 117,683 -0.00(-2.01%)
Mar 22, 2022 0.1750 0.1899 0.1700 0.1888 88,690 +0.01(+4.89%)
Mar 21, 2022 0.1783 0.1879 0.1680 0.1800 150,363 +0.01(+5.94%)
Mar 18, 2022 0.1800 0.1800 0.1558 0.1699 39,828 -0.01(-7.16%)
Mar 17, 2022 0.1600 0.1850 0.1600 0.1830 85,418 -0.01(-3.48%)
Mar 16, 2022 0.1900 0.1950 0.1490 0.1896 75,497 -0.01(-2.77%)
Mar 15, 2022 0.1800 0.1950 0.1799 0.1950 90,800 +0.02(+8.33%)
Mar 14, 2022 0.1850 0.2100 0.1750 0.1800 157,866 +0.00(+0.00%)
Mar 11, 2022 0.1650 0.1800 0.1545 0.1800 124,734 +0.01(+3.03%)
Mar 10, 2022 0.1700 0.1800 0.1500 0.1747 249,997 -0.00(-0.17%)
Mar 09, 2022 0.1778 0.1867 0.1650 0.1750 180,763 -0.01(-2.78%)
Mar 08, 2022 0.1889 0.1949 0.1700 0.1800 347,566 -0.00(-0.61%)
Mar 07, 2022 0.1798 0.1963 0.1751 0.1811 462,258 +0.00(+0.72%)
Mar 04, 2022 0.1800 0.1848 0.1701 0.1798 209,286 -0.00(-0.06%)
Mar 03, 2022 0.1870 0.1900 0.1650 0.1799 261,410 +0.00(+0.22%)
Mar 02, 2022 0.1789 0.1880 0.1650 0.1795 553,428 +0.00(+0.28%)
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.