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 30, 2008 0.0500 0.0500 0.0280 0.0300 145,093 +0.00(+7.14%)
May 29, 2008 0.0280 0.0280 0.0250 0.0280 96,940 +0.00(+0.00%)
May 28, 2008 0.0270 0.0280 0.0260 0.0280 27,150 +0.00(+3.70%)
May 27, 2008 0.0250 0.0270 0.0250 0.0270 53,500 +0.00(+8.00%)
May 26, 2008 0.0270 0.0270 0.0250 0.0250 62,050 +0.00(+0.00%)
May 23, 2008 0.0270 0.0270 0.0250 0.0250 62,050 -0.00(-10.71%)
May 22, 2008 0.0280 0.0280 0.0280 0.0280 20,000 +0.00(+12.00%)
May 21, 2008 0.0300 0.0300 0.0250 0.0250 15,500 -0.00(-16.67%)
May 20, 2008 0.0270 0.0300 0.0240 0.0300 810,013 +0.00(+11.11%)
May 19, 2008 0.0270 0.0270 0.0260 0.0270 76,620 +0.00(+0.00%)
May 16, 2008 0.0250 0.0270 0.0250 0.0270 220,000 +0.01(+22.73%)
May 15, 2008 0.0280 0.0280 0.0220 0.0220 32,000 -0.01(-21.43%)
May 14, 2008 0.0210 0.0280 0.0210 0.0280 307,693 +0.01(+33.33%)
May 13, 2008 0.0230 0.0230 0.0210 0.0210 59,700 -0.00(-8.70%)
May 12, 2008 0.0250 0.0250 0.0220 0.0230 214,300 -0.00(-8.00%)
May 09, 2008 0.0220 0.0250 0.0220 0.0250 170,000 +0.00(+0.00%)
May 08, 2008 0.0230 0.0250 0.0230 0.0250 272,100 +0.00(+0.00%)
May 07, 2008 0.0250 0.0300 0.0200 0.0250 272,760 +0.00(+0.00%)
May 06, 2008 0.0290 0.0300 0.0200 0.0250 663,750 -0.00(-13.79%)
May 05, 2008 0.0290 0.0300 0.0250 0.0290 611,800 +0.00(+3.57%)
May 02, 2008 0.0280 0.0300 0.0260 0.0280 52,200 +0.00(+0.00%)
May 01, 2008 0.0300 0.0330 0.0250 0.0280 160,300 -0.01(-20.00%)
Apr 30, 2008 0.0350 0.0380 0.0330 0.0350 88,806 +0.00(+0.00%)
Apr 29, 2008 0.0300 0.0350 0.0250 0.0350 224,705 +0.01(+40.00%)
Apr 28, 2008 0.0300 0.0300 0.0220 0.0250 1,115,200 -0.00(-16.67%)
Apr 25, 2008 0.0380 0.0380 0.0300 0.0300 523,798 +0.00(+0.00%)
Apr 24, 2008 0.0400 0.0400 0.0280 0.0300 1,793,297 -0.00(-6.25%)
Apr 23, 2008 0.0330 0.0400 0.0300 0.0320 851,056 -0.00(-8.57%)
Apr 22, 2008 0.0450 0.0500 0.0330 0.0350 1,605,746 -0.01(-16.67%)
Apr 21, 2008 0.0400 0.0650 0.0350 0.0420 3,333,130 +0.01(+40.00%)
Apr 18, 2008 0.0300 0.0400 0.0300 0.0300 28,295 -0.00(-0.66%)
Apr 17, 2008 0.0365 0.0365 0.0300 0.0302 81,750 -0.01(-16.11%)
Apr 16, 2008 0.0400 0.0400 0.0360 0.0360 51,000 -0.00(-10.00%)
Apr 15, 2008 0.0350 0.0400 0.0350 0.0400 68,570 +0.01(+33.33%)
Apr 14, 2008 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Apr 11, 2008 0.0300 0.0300 0.0300 0.0300 105,600 +0.00(+0.00%)
Apr 10, 2008 0.0300 0.0300 0.0300 0.0300 54,900 -0.01(-14.29%)
Apr 09, 2008 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2008 0.0400 0.0400 0.0300 0.0350 34,200 -0.00(-5.41%)
Apr 07, 2008 0.0350 0.0400 0.0350 0.0370 44,810 +0.01(+23.33%)
Apr 04, 2008 0.0300 0.0400 0.0300 0.0300 16,400 +0.00(+11.11%)
Apr 03, 2008 0.0300 0.0350 0.0270 0.0270 591,534 -0.01(-22.86%)
Apr 02, 2008 0.0350 0.0350 0.0300 0.0350 105,475 +0.00(+0.00%)
Apr 01, 2008 0.0350 0.0350 0.0350 0.0350 15,900 +0.00(+0.00%)
Mar 31, 2008 0.0350 0.0350 0.0350 0.0350 20,190 +0.01(+16.67%)
Mar 28, 2008 0.0400 0.0400 0.0300 0.0300 96,300 -0.02(-38.78%)
Mar 27, 2008 0.0400 0.0490 0.0400 0.0490 32,500 +0.00(+0.00%)
Mar 26, 2008 0.0370 0.0490 0.0370 0.0490 85,481 +0.01(+28.95%)
Mar 25, 2008 0.0400 0.0450 0.0350 0.0380 501,200 -0.00(-5.00%)
Mar 24, 2008 0.0600 0.1200 0.0400 0.0400 2,190,209 +0.00(+14.29%)
Mar 21, 2008 0.0300 0.0380 0.0300 0.0350 236,575 +0.00(+0.00%)
Mar 20, 2008 0.0300 0.0380 0.0300 0.0350 236,575 +0.01(+16.67%)
Mar 19, 2008 0.0400 0.0400 0.0300 0.0300 223,000 -0.00(-9.09%)
Mar 18, 2008 0.0410 0.0410 0.0330 0.0330 45,000 -0.01(-19.51%)
Mar 17, 2008 0.0450 0.0450 0.0300 0.0410 41,855 -0.00(-8.89%)
Mar 14, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 13, 2008 0.0400 0.0450 0.0400 0.0450 17,500 +0.00(+0.00%)
Mar 12, 2008 0.0450 0.0450 0.0400 0.0450 34,500 +0.00(+0.00%)
Mar 11, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 10, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 07, 2008 0.0490 0.0500 0.0300 0.0450 292,400 +0.00(+12.50%)
Mar 06, 2008 0.0500 0.0500 0.0400 0.0400 2,400 +0.00(+0.00%)
Mar 05, 2008 0.0460 0.0540 0.0400 0.0400 176,975 -0.01(-20.00%)
Mar 04, 2008 0.0550 0.0550 0.0500 0.0500 146,000 -0.00(-9.09%)
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.