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
Last Price Updated: 9:30 AM EDT, May 20, 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, 2006 0.3000 0.4200 0.2600 0.3300 119,495 +0.05(+17.86%)
May 30, 2006 0.3800 0.4000 0.2700 0.2800 3,250 +0.02(+7.69%)
May 26, 2006 0.3000 0.3000 0.2600 0.2600 15,315 -0.02(-7.14%)
May 25, 2006 0.2600 0.2800 0.2600 0.2800 2,500 +0.00(+0.00%)
May 24, 2006 0.3000 0.3000 0.2700 0.2800 29,375 +0.02(+7.69%)
May 23, 2006 0.2600 0.3000 0.2600 0.2600 4,250 +0.00(+0.00%)
May 22, 2006 0.2700 0.2700 0.2600 0.2600 3,000 -0.01(-3.70%)
May 19, 2006 0.3100 0.4000 0.2700 0.2700 135,188 -0.04(-12.90%)
May 18, 2006 0.3000 0.3500 0.2700 0.3100 29,982 +0.00(+0.00%)
May 17, 2006 0.2500 0.3500 0.2500 0.3100 7,317 +0.06(+24.00%)
May 16, 2006 0.2500 0.3500 0.2500 0.2500 4,200 +0.00(+0.00%)
May 15, 2006 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
May 12, 2006 0.3000 0.3500 0.2500 0.2500 1,440 +0.00(+0.00%)
May 11, 2006 0.2500 0.3000 0.2500 0.2500 35,530 -0.01(-3.85%)
May 10, 2006 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
May 09, 2006 0.2500 0.2900 0.2500 0.2600 63,782 -0.02(-7.14%)
May 08, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 05, 2006 0.3400 0.3400 0.2600 0.2800 20,289 +0.02(+7.69%)
May 04, 2006 0.3000 0.3000 0.2600 0.2600 4,500 -0.04(-13.33%)
May 03, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 02, 2006 0.2510 0.3500 0.2510 0.3000 36,550 +0.05(+19.52%)
May 01, 2006 0.2510 0.3000 0.2510 0.2510 19,237 -0.02(-7.04%)
Apr 28, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.02(+7.57%)
Apr 27, 2006 0.3000 0.3000 0.2500 0.2510 5,240 -0.05(-16.33%)
Apr 26, 2006 0.3000 0.3000 0.3000 0.3000 4,833 +0.05(+20.00%)
Apr 25, 2006 0.2500 0.2700 0.2500 0.2500 35,207 +0.00(+0.00%)
Apr 24, 2006 0.2500 0.3000 0.2500 0.2500 8,300 +0.00(+0.00%)
Apr 21, 2006 0.3000 0.3000 0.2500 0.2500 5,350 +0.00(+0.00%)
Apr 20, 2006 0.3000 0.3000 0.2500 0.2500 2,883 -0.05(-16.67%)
Apr 19, 2006 0.3000 0.3000 0.2500 0.3000 12,850 +0.00(+0.00%)
Apr 18, 2006 0.2400 0.4000 0.2400 0.3000 20,537 +0.05(+20.00%)
Apr 17, 2006 0.3200 0.3200 0.2500 0.2500 10,400 -0.07(-21.88%)
Apr 13, 2006 0.2500 0.3800 0.2500 0.3200 15,600 -0.06(-15.79%)
Apr 12, 2006 0.2500 0.4000 0.2500 0.3800 5,700 +0.13(+52.00%)
Apr 11, 2006 0.2600 0.2700 0.2500 0.2500 64,900 +0.00(+0.00%)
Apr 10, 2006 0.3400 0.3400 0.2500 0.2500 34,350 -0.05(-16.67%)
Apr 07, 2006 0.3000 0.3000 0.3000 0.3000 1,648 +0.00(+0.00%)
Apr 06, 2006 0.3000 0.3000 0.3000 0.3000 12,500 +0.04(+17.65%)
Apr 05, 2006 0.2500 0.2550 0.2500 0.2550 7,875 +0.02(+6.25%)
Apr 04, 2006 0.2800 0.3000 0.2400 0.2400 13,965 -0.06(-20.00%)
Apr 03, 2006 0.3000 0.3000 0.3000 0.3000 6,766 +0.06(+25.00%)
Mar 31, 2006 0.2400 0.2400 0.2400 0.2400 7,800 +0.00(+0.00%)
Mar 30, 2006 0.2800 0.3000 0.2400 0.2400 26,400 -0.02(-7.69%)
Mar 29, 2006 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Mar 28, 2006 0.2300 0.3000 0.2300 0.2500 75,235 +0.02(+8.70%)
Mar 27, 2006 0.3300 0.3500 0.2300 0.2300 42,150 -0.12(-34.29%)
Mar 24, 2006 0.3300 0.3500 0.3300 0.3500 31,290 -0.05(-12.50%)
Mar 21, 2006 0.4100 0.5000 0.3800 0.4000 31,600 -0.08(-16.67%)
Mar 20, 2006 0.5000 0.5100 0.4100 0.4800 10,375 -0.03(-4.95%)
Mar 17, 2006 0.5000 0.5100 0.3800 0.5050 26,604 +0.08(+17.44%)
Mar 16, 2006 0.4300 0.5100 0.4300 0.4300 23,300 +0.00(+0.00%)
Mar 15, 2006 0.4300 0.4500 0.4300 0.4300 7,587 +0.00(+0.00%)
Mar 14, 2006 0.3800 0.4300 0.3800 0.4300 51,500 +0.02(+4.88%)
Mar 13, 2006 0.4000 0.4200 0.3900 0.4100 64,770 +0.00(+0.00%)
Mar 10, 2006 0.4000 0.4100 0.3800 0.4100 59,305 +0.02(+5.13%)
Mar 09, 2006 0.3600 0.3900 0.3500 0.3900 9,666 +0.03(+8.33%)
Mar 08, 2006 0.3500 0.4100 0.3400 0.3600 41,095 +0.02(+5.88%)
Mar 07, 2006 0.3800 0.4500 0.3200 0.3400 41,527 -0.02(-6.85%)
Mar 06, 2006 0.3500 0.3900 0.3000 0.3650 72,808 +0.07(+21.67%)
Mar 03, 2006 0.2300 0.3500 0.2200 0.3000 102,205 +0.07(+30.43%)
Mar 02, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
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.