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, 2017 0.0130 0.0130 0.0130 0.0130 19,500 -0.00(-7.14%)
May 26, 2017 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
May 25, 2017 0.0128 0.0140 0.0120 0.0140 144,000 -0.00(-12.50%)
May 24, 2017 0.0159 0.0160 0.0159 0.0160 18,537 +0.00(+5.96%)
May 23, 2017 0.0160 0.0198 0.0151 0.0151 116,000 -0.00(-23.74%)
May 22, 2017 0.0160 0.0198 0.0160 0.0198 25,108 +0.00(+17.02%)
May 16, 2017 0.0169 0.0169 0.0169 0 -0.00(-6.00%)
May 10, 2017 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
May 09, 2017 0.0190 0.0190 0.0190 0.0190 10,789 +0.00(+0.00%)
May 08, 2017 0.0250 0.0250 0.0190 0.0190 176,600 -0.01(-20.83%)
May 05, 2017 0.0210 0.0250 0.0210 0.0240 120,000 +0.00(+17.07%)
May 04, 2017 0.0205 0.0205 0.0205 0.0205 1,411 +0.00(+2.50%)
May 03, 2017 0.0160 0.0244 0.0160 0.0200 185,000 +0.00(+25.00%)
May 01, 2017 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Apr 28, 2017 0.0149 0.0184 0.0149 0.0180 198,711 +0.00(+20.00%)
Apr 27, 2017 0.0183 0.0183 0.0128 0.0150 103,731 -0.00(-13.58%)
Apr 26, 2017 0.0174 0.0174 0.0174 0.0174 15,000 -0.00(-7.44%)
Apr 25, 2017 0.0188 0.0189 0.0188 0.0188 181,303 -0.00(-1.30%)
Apr 24, 2017 0.0150 0.0190 0.0150 0.0190 39,300 +0.00(+26.67%)
Apr 21, 2017 0.0149 0.0171 0.0127 0.0150 446,676 +0.00(+7.14%)
Apr 20, 2017 0.0149 0.0250 0.0140 0.0140 602,715 -0.00(-14.11%)
Apr 19, 2017 0.0143 0.0164 0.0143 0.0163 204,000 +0.00(+26.85%)
Apr 18, 2017 0.0121 0.0129 0.0110 0.0129 212,683 +0.00(+2.80%)
Apr 17, 2017 0.0100 0.0131 0.0099 0.0125 288,060 +0.00(+20.19%)
Apr 13, 2017 0.0148 0.0150 0.0104 0.0104 365,425 -0.00(-30.62%)
Apr 12, 2017 0.0150 0.0198 0.0102 0.0150 614,960 +0.00(+15.31%)
Apr 11, 2017 0.0200 0.0200 0.0130 0.0130 586,100 -0.00(-13.91%)
Apr 10, 2017 0.0130 0.0151 0.0130 0.0151 254,000 +0.00(+23.77%)
Apr 07, 2017 0.0160 0.0160 0.0122 0.0122 121,000 -0.00(-23.75%)
Apr 06, 2017 0.0210 0.0210 0.0160 0.0160 52,000 -0.01(-23.95%)
Apr 05, 2017 0.0220 0.0400 0.0210 0.0210 756,635 +0.00(+13.98%)
Apr 04, 2017 0.0140 0.0185 0.0140 0.0185 41,040 -0.00(-11.67%)
Apr 03, 2017 0.0187 0.0209 0.0187 0.0209 531,670 +0.01(+55.97%)
Mar 31, 2017 0.0134 0.0146 0.0129 0.0134 239,847 +0.00(+6.35%)
Mar 30, 2017 0.0200 0.0220 0.0111 0.0126 595,784 -0.00(-25.88%)
Mar 29, 2017 0.0099 0.0175 0.0080 0.0170 250,000 +0.01(+166.04%)
Mar 28, 2017 0.0064 0.0064 0.0064 0.0064 1,000 -0.00(-36.10%)
Mar 27, 2017 0.0100 0.0100 0.0100 0.0100 4,500 +0.00(+66.67%)
Mar 24, 2017 0.0086 0.0086 0.0060 0.0060 233,600 -0.00(-27.18%)
Mar 21, 2017 0.0082 0.0082 0.0082 0 -0.01(-40.72%)
Mar 13, 2017 0.0139 0.0139 0.0139 0 +0.01(+82.89%)
Mar 10, 2017 0.0075 0.0076 0.0075 0.0076 30,700 -0.00(-24.75%)
Mar 08, 2017 0.0101 0.0101 0.0101 0 -0.00(-4.12%)
Mar 07, 2017 0.0100 0.0105 0.0100 0.0105 35,000 +0.00(+22.49%)
Mar 03, 2017 0.0086 0.0086 0.0086 0 -0.00(-1.15%)
Mar 02, 2017 0.0086 0.0094 0.0086 0.0087 47,200 -0.00(-1.14%)
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.