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, 2016 0.0033 0.0047 0.0033 0.0047 413,492 +0.00(+88.00%)
May 25, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 24, 2016 0.0030 0.0030 0.0025 0.0025 36,241 -0.00(-16.67%)
May 23, 2016 0.0030 0.0030 0.0030 0.0030 6,000 -0.00(-11.76%)
May 20, 2016 0.0020 0.0035 0.0020 0.0034 471,300 -0.00(-8.11%)
May 18, 2016 0.0037 0.0037 0.0037 0 +0.00(+19.35%)
May 17, 2016 0.0036 0.0036 0.0031 0.0031 192,400 -0.00(-31.11%)
May 16, 2016 0.0050 0.0050 0.0031 0.0045 289,630 -0.00(-19.06%)
May 13, 2016 0.0057 0.0057 0.0050 0.0056 164,500 -0.00(-6.87%)
May 12, 2016 0.0060 0.0060 0.0060 0.0060 29,433 -0.00(-2.13%)
May 11, 2016 0.0062 0.0062 0.0061 0.0061 50,000 -0.00(-1.61%)
May 10, 2016 0.0068 0.0068 0.0062 0.0062 151,187 -0.00(-10.04%)
May 09, 2016 0.0068 0.0072 0.0068 0.0069 256,896 +0.00(+13.36%)
May 06, 2016 0.0062 0.0070 0.0060 0.0061 188,339 +0.00(+1.33%)
May 05, 2016 0.0068 0.0071 0.0060 0.0060 49,517 -0.00(-14.29%)
May 04, 2016 0.0070 0.0070 0.0058 0.0070 493,500 -0.00(-19.54%)
May 03, 2016 0.0081 0.0087 0.0076 0.0087 243,377 +0.00(+4.82%)
May 02, 2016 0.0083 0.0083 0.0083 0.0083 6,800 -0.00(-21.70%)
Apr 29, 2016 0.0085 0.0106 0.0085 0.0106 75,950 +0.00(+7.51%)
Apr 28, 2016 0.0088 0.0100 0.0084 0.0099 218,300 -0.00(-10.36%)
Apr 27, 2016 0.0083 0.0110 0.0083 0.0110 217,308 +0.00(+17.02%)
Apr 26, 2016 0.0081 0.0110 0.0081 0.0094 61,500 -0.00(-10.48%)
Apr 25, 2016 0.0110 0.0110 0.0105 0.0105 80,000 -0.00(-13.22%)
Apr 22, 2016 0.0110 0.0121 0.0109 0.0121 344,309 +0.00(+7.08%)
Apr 21, 2016 0.0113 0.0113 0.0105 0.0113 41,000 +0.00(+0.00%)
Apr 20, 2016 0.0115 0.0115 0.0080 0.0113 135,963 +0.00(+25.56%)
Apr 19, 2016 0.0075 0.0090 0.0075 0.0090 633,263 +0.00(+18.42%)
Apr 18, 2016 0.0090 0.0090 0.0075 0.0076 256,381 -0.00(-3.80%)
Apr 15, 2016 0.0105 0.0120 0.0079 0.0079 458,077 -0.00(-24.76%)
Apr 14, 2016 0.0090 0.0115 0.0090 0.0105 494,600 +0.00(+14.13%)
Apr 13, 2016 0.0079 0.0097 0.0079 0.0092 1,102,220 +0.00(+16.46%)
Apr 11, 2016 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Apr 08, 2016 0.0080 0.0080 0.0080 0.0080 13,193 +0.00(+14.29%)
Apr 07, 2016 0.0071 0.0071 0.0070 0.0070 72,000 +0.00(+11.11%)
Apr 06, 2016 0.0062 0.0063 0.0062 0.0063 225,432 +0.00(+14.55%)
Apr 05, 2016 0.0055 0.0055 0.0055 0.0055 17,741 +0.00(+0.00%)
Apr 04, 2016 0.0042 0.0055 0.0032 0.0055 525,070 +0.00(+14.58%)
Apr 01, 2016 0.0055 0.0055 0.0043 0.0048 108,741 -0.00(-18.64%)
Mar 31, 2016 0.0055 0.0067 0.0054 0.0059 411,541 +0.00(+28.54%)
Mar 30, 2016 0.0045 0.0046 0.0045 0.0046 96,500 -0.00(-16.55%)
Mar 28, 2016 0.0055 0.0055 0.0055 0 -0.00(-1.79%)
Mar 24, 2016 0.0056 0.0056 0.0056 0 +0.00(+1.82%)
Mar 22, 2016 0.0055 0.0055 0.0055 0 -0.00(-14.06%)
Mar 21, 2016 0.0064 0.0064 0.0064 0.0064 49,495 +0.00(+0.00%)
Mar 18, 2016 0.0069 0.0069 0.0059 0.0064 25,610 -0.00(-5.60%)
Mar 17, 2016 0.0072 0.0074 0.0050 0.0068 1,514,357 -0.00(-15.25%)
Mar 16, 2016 0.0080 0.0080 0.0080 0.0080 242,775 +0.00(+0.00%)
Mar 15, 2016 0.0100 0.0100 0.0080 0.0080 180,000 -0.01(-39.39%)
Mar 14, 2016 0.0105 0.0140 0.0100 0.0132 522,322 +0.00(+32.00%)
Mar 11, 2016 0.0095 0.0110 0.0093 0.0100 496,519 +0.00(+23.46%)
Mar 10, 2016 0.0097 0.0097 0.0081 0.0081 53,100 +0.00(+0.00%)
Mar 09, 2016 0.0100 0.0100 0.0080 0.0081 611,857 -0.00(-19.00%)
Mar 08, 2016 0.0150 0.0160 0.0080 0.0100 779,599 -0.01(-44.63%)
Mar 07, 2016 0.0170 0.0200 0.0079 0.0181 696,528 +0.00(+20.40%)
Mar 04, 2016 0.0160 0.0170 0.0121 0.0150 285,296 -0.00(-21.05%)
Mar 03, 2016 0.0250 0.0250 0.0122 0.0190 396,959 -0.00(-5.00%)
Mar 02, 2016 0.0095 0.0300 0.0092 0.0200 967,661 +0.01(+119.78%)
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.