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: 1:41 PM EDT, May 31, 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 (%)
Jul 30, 2021 0.0401 0.0450 0.0315 0.0450 183,984 +0.00(+0.00%)
Jul 29, 2021 0.0361 0.0450 0.0328 0.0450 115,398 +0.00(+0.22%)
Jul 28, 2021 0.0361 0.0450 0.0361 0.0449 105,500 +0.00(+0.00%)
Jul 27, 2021 0.0361 0.0500 0.0361 0.0449 3,300 -0.00(-10.02%)
Jul 26, 2021 0.0372 0.0590 0.0362 0.0499 43,800 -0.00(-8.94%)
Jul 23, 2021 0.0400 0.0590 0.0400 0.0548 13,653 +0.00(+9.82%)
Jul 22, 2021 0.0425 0.0499 0.0302 0.0499 367,596 -0.01(-9.27%)
Jul 21, 2021 0.0425 0.0550 0.0425 0.0550 8,536 -0.00(-7.87%)
Jul 20, 2021 0.0514 0.0597 0.0514 0.0597 200 -0.00(-0.33%)
Jul 19, 2021 0.0525 0.0599 0.0425 0.0599 170,730 +0.01(+13.02%)
Jul 13, 2021 0.0530 0.0530 0.0530 36 +0.00(+6.00%)
Jul 12, 2021 0.0465 0.0595 0.0465 0.0500 144,880 +0.01(+14.94%)
Jul 09, 2021 0.0501 0.0501 0.0430 0.0435 270,101 -0.01(-13.17%)
Jul 08, 2021 0.0435 0.0501 0.0425 0.0501 40,450 +0.00(+1.42%)
Jul 07, 2021 0.0495 0.0495 0.0426 0.0494 103,100 -0.00(-1.40%)
Jul 06, 2021 0.0478 0.0501 0.0455 0.0501 61,389 +0.00(+0.20%)
Jul 02, 2021 0.0501 0.0501 0.0471 0.0500 147,000 -0.00(-0.20%)
Jul 01, 2021 0.0471 0.0650 0.0451 0.0501 289,335 -0.01(-22.80%)
Jun 29, 2021 0.0649 0.0649 0.0649 0 +0.00(+0.00%)
Jun 28, 2021 0.0525 0.0649 0.0500 0.0649 171,023 +0.01(+18.00%)
Jun 25, 2021 0.0500 0.0550 0.0500 0.0550 1,911 +0.00(+0.00%)
Jun 24, 2021 0.0490 0.0550 0.0490 0.0550 1,162 +0.00(+6.38%)
Jun 23, 2021 0.0483 0.0517 0.0483 0.0517 6,100 -0.00(-6.00%)
Jun 22, 2021 0.0550 0.0550 0.0484 0.0550 312,200 +0.00(+10.00%)
Jun 21, 2021 0.0525 0.0548 0.0500 0.0500 21,200 -0.00(-3.85%)
Jun 18, 2021 0.0527 0.0550 0.0500 0.0520 151,770 -0.00(-5.45%)
Jun 17, 2021 0.0529 0.0550 0.0527 0.0550 25,128 +0.00(+4.36%)
Jun 16, 2021 0.0550 0.0550 0.0527 0.0527 43,250 -0.00(-1.86%)
Jun 15, 2021 0.0550 0.0550 0.0537 0.0537 20,585 +0.00(+0.37%)
Jun 14, 2021 0.0527 0.0600 0.0527 0.0535 155,345 -0.01(-10.83%)
Jun 11, 2021 0.0550 0.0610 0.0527 0.0600 99,230 +0.00(+0.33%)
Jun 10, 2021 0.0600 0.0623 0.0512 0.0598 215,399 -0.00(-0.33%)
Jun 09, 2021 0.0600 0.0600 0.0518 0.0600 98,178 -0.00(-4.46%)
Jun 08, 2021 0.0578 0.0628 0.0575 0.0628 119,200 +0.00(+4.84%)
Jun 07, 2021 0.0600 0.0600 0.0574 0.0599 58,879 -0.00(-0.17%)
Jun 04, 2021 0.0575 0.0628 0.0560 0.0600 30,200 -0.00(-4.76%)
Jun 03, 2021 0.0630 0.0630 0.0550 0.0630 48,200 +0.00(+2.44%)
Jun 02, 2021 0.0729 0.0729 0.0550 0.0615 284,095 -0.01(-8.35%)
Jun 01, 2021 0.0605 0.0699 0.0605 0.0671 54,026 +0.00(+0.60%)
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%)
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.