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

Energy Finders Inc (OP: EGYF )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 16, 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 28, 2021 0.0625 0.0750 0.0575 0.0667 164,680 -0.01(-12.01%)
May 27, 2021 0.0625 0.0795 0.0625 0.0758 157,892 +0.01(+21.28%)
May 26, 2021 0.0710 0.0710 0.0625 0.0625 96,545 -0.01(-11.97%)
May 25, 2021 0.0665 0.0780 0.0665 0.0710 119,500 +0.00(+1.43%)
May 24, 2021 0.0671 0.0750 0.0600 0.0700 171,683 +0.00(+0.00%)
May 21, 2021 0.0714 0.0740 0.0700 0.0700 16,256 +0.00(+0.00%)
May 20, 2021 0.0700 0.0749 0.0600 0.0700 111,832 +0.00(+0.00%)
May 19, 2021 0.0900 0.0920 0.0600 0.0700 561,482 -0.02(-18.22%)
May 18, 2021 0.0900 0.0966 0.0776 0.0856 218,700 -0.01(-8.94%)
May 14, 2021 0.0940 0.0940 0.0940 0 +0.01(+6.82%)
May 13, 2021 0.0891 0.0958 0.0780 0.0880 157,599 +0.00(+3.17%)
May 12, 2021 0.0975 0.0975 0.0811 0.0853 8,189 +0.00(+0.00%)
May 11, 2021 0.0975 0.0975 0.0806 0.0853 177,607 -0.01(-12.51%)
May 10, 2021 0.0944 0.0979 0.0810 0.0975 272,017 +0.00(+3.28%)
May 07, 2021 0.0948 0.0985 0.0900 0.0944 81,795 -0.00(-4.36%)
May 06, 2021 0.0939 0.0998 0.0900 0.0987 90,114 +0.00(+2.07%)
May 05, 2021 0.0910 0.0998 0.0910 0.0967 38,925 -0.00(-3.30%)
May 04, 2021 0.1050 0.1050 0.0910 0.1000 270,863 -0.00(-4.67%)
May 03, 2021 0.0910 0.1063 0.0910 0.1049 108,198 -0.00(-1.13%)
Apr 30, 2021 0.1069 0.1070 0.0920 0.1061 71,800 -0.00(-0.75%)
Apr 29, 2021 0.1001 0.1071 0.0930 0.1069 51,404 +0.01(+10.78%)
Apr 28, 2021 0.1000 0.1001 0.0930 0.0965 56,114 +0.00(+4.89%)
Apr 27, 2021 0.1032 0.1072 0.0920 0.0920 179,441 -0.01(-12.80%)
Apr 26, 2021 0.1083 0.1098 0.0960 0.1055 198,137 +0.00(+1.15%)
Apr 23, 2021 0.1000 0.1096 0.0960 0.1043 34,200 -0.01(-4.84%)
Apr 22, 2021 0.1044 0.1098 0.1000 0.1096 48,496 +0.01(+5.08%)
Apr 21, 2021 0.1060 0.1060 0.1000 0.1043 304,320 -0.00(-3.43%)
Apr 20, 2021 0.1050 0.1099 0.1050 0.1080 60,250 -0.00(-1.82%)
Apr 19, 2021 0.1196 0.1280 0.1003 0.1100 240,803 -0.01(-7.95%)
Apr 16, 2021 0.1099 0.1197 0.1038 0.1195 153,000 -0.00(-0.25%)
Apr 15, 2021 0.1110 0.1200 0.1078 0.1198 151,699 -0.00(-0.17%)
Apr 14, 2021 0.1317 0.1317 0.1110 0.1200 214,440 -0.01(-5.81%)
Apr 13, 2021 0.1171 0.1341 0.1171 0.1274 81,675 -0.00(-2.00%)
Apr 12, 2021 0.1087 0.1450 0.1057 0.1300 901,279 +0.03(+24.52%)
Apr 09, 2021 0.1087 0.1087 0.1019 0.1044 6,400 +0.00(+3.47%)
Apr 08, 2021 0.1050 0.1088 0.1000 0.1009 51,462 -0.01(-7.43%)
Apr 07, 2021 0.1100 0.1190 0.1010 0.1090 263,156 +0.01(+7.81%)
Apr 06, 2021 0.1209 0.1209 0.1011 0.1011 153,215 -0.02(-16.38%)
Apr 05, 2021 0.1080 0.1209 0.1080 0.1209 22,150 +0.00(+0.83%)
Apr 01, 2021 0.1199 0.1209 0.1109 0.1199 96,700 +0.00(+0.00%)
Mar 31, 2021 0.1182 0.1240 0.1109 0.1199 117,291 +0.00(+1.44%)
Mar 30, 2021 0.1010 0.1182 0.1010 0.1182 44,184 -0.00(-1.25%)
Mar 29, 2021 0.1025 0.1197 0.1025 0.1197 6,306 -0.00(-0.08%)
Mar 26, 2021 0.1181 0.1198 0.1080 0.1198 151,600 -0.00(-0.08%)
Mar 25, 2021 0.1121 0.1199 0.1120 0.1199 79,824 -0.00(-4.00%)
Mar 24, 2021 0.1100 0.1249 0.1100 0.1249 111,340 -0.00(-1.58%)
Mar 23, 2021 0.1100 0.1305 0.1033 0.1269 465,951 +0.01(+9.11%)
Mar 22, 2021 0.1153 0.1186 0.1033 0.1163 107,774 -0.00(-3.08%)
Mar 19, 2021 0.1249 0.1298 0.1102 0.1200 181,000 -0.00(-2.04%)
Mar 18, 2021 0.1257 0.1399 0.1101 0.1225 427,185 -0.02(-12.44%)
Mar 17, 2021 0.1455 0.1455 0.1248 0.1399 77,870 -0.00(-0.07%)
Mar 16, 2021 0.1455 0.1455 0.1286 0.1400 153,356 -0.01(-3.78%)
Mar 15, 2021 0.1360 0.1455 0.1310 0.1455 61,578 +0.02(+13.23%)
Mar 12, 2021 0.1370 0.1490 0.1285 0.1285 317,800 -0.01(-6.55%)
Mar 11, 2021 0.1465 0.1490 0.1357 0.1375 160,617 +0.00(+1.18%)
Mar 10, 2021 0.1410 0.1440 0.1280 0.1359 263,144 +0.00(+2.57%)
Mar 09, 2021 0.1280 0.1450 0.1040 0.1325 1,119,533 +0.02(+20.45%)
Mar 08, 2021 0.0922 0.1140 0.0851 0.1100 1,134,237 +0.01(+15.79%)
Mar 05, 2021 0.0990 0.0990 0.0800 0.0950 698,500 -0.00(-4.62%)
Mar 04, 2021 0.0943 0.1150 0.0805 0.0996 1,105,294 +0.00(+1.63%)
Mar 03, 2021 0.1052 0.1100 0.0912 0.0980 496,987 -0.02(-14.78%)
Mar 02, 2021 0.1232 0.1233 0.1080 0.1150 446,816 -0.01(-6.73%)
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.