Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Efftec Intl Inc (OP: EFFI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 0.0068 0.0068 0.0054 0.0054 101,200 -0.00(-8.47%)
Nov 26, 2014 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Nov 25, 2014 0.0055 0.0056 0.0043 0.0050 718,962 -0.00(-28.57%)
Nov 24, 2014 0.0070 0.0070 0.0070 0.0070 12,038 +0.00(+9.37%)
Nov 21, 2014 0.0060 0.0065 0.0041 0.0064 1,326,962 +0.00(+16.36%)
Nov 20, 2014 0.0083 0.0084 0.0055 0.0055 1,965,500 -0.00(-33.73%)
Nov 19, 2014 0.0078 0.0083 0.0076 0.0083 170,000 -0.00(-1.19%)
Nov 18, 2014 0.0078 0.0084 0.0074 0.0084 417,362 +0.00(+1.20%)
Nov 17, 2014 0.0076 0.0070 0.0083 370,000 +0.00(+9.21%)
Nov 14, 2014 0.0080 0.0087 0.0075 0.0076 565,200 -0.00(-5.00%)
Nov 13, 2014 0.0080 0.0080 0.0080 0.0080 160,000 +0.00(+0.00%)
Nov 12, 2014 0.0074 0.0080 0.0074 0.0080 46,200 -0.00(-5.88%)
Nov 10, 2014 0.0085 0.0085 0.0085 0 +0.00(+1.19%)
Nov 07, 2014 0.0084 0.0084 0.0084 0.0084 120,000 +0.00(+0.00%)
Nov 06, 2014 0.0082 0.0085 0.0082 0.0084 573,017 -0.00(-6.67%)
Nov 05, 2014 0.0090 0.0090 0.0090 0.0090 100,005 -0.00(-2.17%)
Nov 04, 2014 0.0087 0.0093 0.0081 0.0092 675,000 +0.00(+8.24%)
Nov 03, 2014 0.0085 0.0085 0.0085 0.0085 15,030 +0.00(+8.97%)
Oct 31, 2014 0.0078 0.0078 0.0074 0.0078 123,800 -0.00(-2.50%)
Oct 30, 2014 0.0080 0.0080 0.0074 0.0080 99,200 +0.00(+9.59%)
Oct 29, 2014 0.0078 0.0089 0.0073 0.0073 340,000 -0.00(-22.34%)
Oct 28, 2014 0.0078 0.0095 0.0077 0.0094 308,600 +0.00(+13.25%)
Oct 27, 2014 0.0080 0.0084 0.0099 0.0083 672,500 -0.00(-16.16%)
Oct 24, 2014 0.0082 0.0109 0.0070 0.0099 1,029,530 +0.00(+22.22%)
Oct 23, 2014 0.0074 0.0081 0.0066 0.0081 869,014 -0.00(-4.71%)
Oct 22, 2014 0.0081 0.0089 0.0075 0.0085 591,844 -0.00(-5.56%)
Oct 21, 2014 0.0090 0.0090 0.0090 0.0090 12,000 -0.00(-5.26%)
Oct 20, 2014 0.0100 0.0109 0.0080 0.0095 1,423,400 -0.00(-14.41%)
Oct 17, 2014 0.0110 0.0111 0.0075 0.0111 1,800,073 +0.00(+3.74%)
Oct 16, 2014 0.0078 0.0108 0.0078 0.0107 4,221,008 +0.00(+37.18%)
Oct 15, 2014 0.0071 0.0078 0.0071 0.0078 534,903 +0.00(+8.33%)
Oct 14, 2014 0.0060 0.0072 0.0055 0.0072 2,020,000 +0.00(+2.86%)
Oct 13, 2014 0.0060 0.0070 0.0055 0.0070 420,200 -0.00(-1.41%)
Oct 10, 2014 0.0071 0.0071 0.0071 0.0071 17,700 +0.00(+2.90%)
Oct 09, 2014 0.0059 0.0069 0.0057 0.0069 1,112,736 +0.00(+0.00%)
Oct 08, 2014 0.0057 0.0069 0.0057 0.0069 36,990 +0.00(+0.00%)
Oct 07, 2014 0.0066 0.0069 0.0060 0.0069 412,501 -0.00(-1.43%)
Oct 06, 2014 0.0065 0.0072 0.0065 0.0070 218,586 -0.00(-1.41%)
Oct 03, 2014 0.0071 0.0071 0.0055 0.0071 474,000 -0.00(-10.13%)
Oct 02, 2014 0.0079 0.0081 0.0070 0.0079 642,000 +0.00(+9.72%)
Oct 01, 2014 0.0072 0.0072 0.0072 0.0072 30,000 -0.00(-6.49%)
Sep 30, 2014 0.0082 0.0082 0.0070 0.0077 665,186 -0.00(-6.10%)
Sep 29, 2014 0.0071 0.0082 0.0070 0.0082 230,974 +0.00(+0.00%)
Sep 26, 2014 0.0079 0.0083 0.0070 0.0082 350,500 +0.00(+1.23%)
Sep 25, 2014 0.0080 0.0082 0.0080 0.0081 54,000 +0.00(+3.85%)
Sep 24, 2014 0.0075 0.0078 0.0075 0.0078 286,578 +0.00(+4.00%)
Sep 23, 2014 0.0070 0.0075 0.0070 0.0075 253,025 +0.00(+7.14%)
Sep 22, 2014 0.0062 0.0070 0.0060 0.0070 442,302 +0.00(+12.90%)
Sep 19, 2014 0.0065 0.0065 0.0062 0.0062 1,239,531 -0.00(-11.43%)
Sep 18, 2014 0.0075 0.0084 0.0064 0.0070 1,343,204 -0.00(-6.67%)
Sep 17, 2014 0.0063 0.0076 0.0061 0.0075 564,701 +0.00(+22.95%)
Sep 16, 2014 0.0073 0.0073 0.0061 0.0061 391,000 -0.00(-17.57%)
Sep 15, 2014 0.0071 0.0074 0.0063 0.0074 2,145,610 -0.00(-2.63%)
Sep 12, 2014 0.0077 0.0077 0.0072 0.0076 163,700 -0.00(-1.30%)
Sep 11, 2014 0.0073 0.0077 0.0070 0.0077 639,633 -0.00(-4.94%)
Sep 10, 2014 0.0078 0.0081 0.0078 0.0081 214,795 +0.00(+2.53%)
Sep 09, 2014 0.0085 0.0095 0.0073 0.0079 1,699,800 -0.00(-7.06%)
Sep 08, 2014 0.0099 0.0100 0.0078 0.0085 951,000 -0.00(-14.14%)
Sep 05, 2014 0.0091 0.0099 0.0084 0.0099 803,300 +0.00(+1.02%)
Sep 04, 2014 0.0099 0.0100 0.0089 0.0098 1,588,268 -0.00(-1.01%)
Sep 03, 2014 0.0087 0.0099 0.0087 0.0099 538,590 +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.