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 (%)
Apr 30, 2019 0.3000 0.3200 0.2000 0.2088 10,040 -0.06(-22.67%)
Apr 29, 2019 0.3200 0.3200 0.2695 0.2700 7,272 -0.04(-12.90%)
Apr 26, 2019 0.3200 0.3200 0.2200 0.3100 1,700 +0.04(+14.81%)
Apr 25, 2019 0.2750 0.2750 0.2400 0.2700 17,690 -0.01(-1.82%)
Apr 24, 2019 0.1204 0.2900 0.1204 0.2750 19,370 +0.16(+135.04%)
Apr 23, 2019 0.1170 0.1170 0.1170 0.1170 385 -0.22(-65.07%)
Apr 22, 2019 0.3350 0.3350 0.3350 0.3350 400 +0.05(+19.64%)
Apr 18, 2019 0.2700 0.2800 0.2700 0.2800 9,100 -0.01(-3.45%)
Apr 17, 2019 0.3000 0.3000 0.1250 0.2900 2,225 +0.04(+14.62%)
Apr 15, 2019 0.2530 0.2530 0.2530 0 -0.07(-20.94%)
Apr 12, 2019 0.3000 0.3200 0.2500 0.3200 12,700 +0.02(+6.67%)
Apr 11, 2019 0.3200 0.3200 0.2300 0.3000 9,368 -0.02(-6.25%)
Apr 10, 2019 0.3000 0.3200 0.2999 0.3200 23,348 +0.02(+6.67%)
Apr 09, 2019 0.2999 0.3000 0.2250 0.3000 5,996 +0.00(+0.00%)
Apr 08, 2019 0.2500 0.3000 0.2300 0.3000 15,950 +0.05(+20.00%)
Apr 05, 2019 0.2400 0.3000 0.2400 0.2500 10,800 +0.02(+8.74%)
Apr 04, 2019 0.2000 0.3000 0.1800 0.2299 30,255 +0.02(+9.48%)
Apr 03, 2019 0.2400 0.2400 0.2100 0.2100 5,911 -0.03(-12.50%)
Apr 02, 2019 0.1900 0.2500 0.1900 0.2400 10,550 +0.04(+20.00%)
Apr 01, 2019 0.3200 0.3200 0.1800 0.2000 41,299 +0.03(+17.65%)
Mar 29, 2019 0.1500 0.1900 0.1500 0.1700 25,600 +0.02(+13.33%)
Mar 28, 2019 0.1700 0.1800 0.1500 0.1500 19,365 -0.01(-6.83%)
Mar 27, 2019 0.1349 0.1800 0.0801 0.1610 58,319 +0.03(+25.29%)
Mar 26, 2019 0.1000 0.1290 0.1000 0.1285 47,075 +0.03(+28.50%)
Mar 25, 2019 0.1250 0.1295 0.0850 0.1000 43,299 +0.03(+42.86%)
Mar 21, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 15,975 +0.00(+0.00%)
Mar 19, 2019 0.0500 0.0700 0.0500 0.0700 9,406 +0.02(+40.00%)
Mar 18, 2019 0.0995 0.0995 0.0500 0.0500 8,756 -0.01(-23.08%)
Mar 14, 2019 0.0650 0.0650 0.0650 0 -0.00(-1.22%)
Mar 13, 2019 0.0660 0.0660 0.0658 0.0658 15,500 +0.00(+0.00%)
Mar 12, 2019 0.0676 0.0676 0.0658 0.0658 6,000 -0.00(-5.73%)
Mar 11, 2019 0.0698 0.0698 0.0698 0.0698 6,105 -0.00(-0.29%)
Mar 08, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.02(+40.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 01, 2019 0.0590 0.0699 0.0500 0.0500 23,100 -0.01(-15.25%)
Feb 28, 2019 0.0650 0.0650 0.0590 0.0590 15,000 -0.01(-15.71%)
Feb 27, 2019 0.0700 0.0700 0.0685 0.0700 14,000 +0.01(+16.67%)
Feb 26, 2019 0.0651 0.0651 0.0600 0.0600 202,105 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 20, 2019 0.0800 0.0800 0.0500 0.0500 6,625 -0.04(-44.44%)
Feb 19, 2019 0.1000 0.1000 0.0800 0.0900 20,937 +0.04(+80.00%)
Feb 15, 2019 0.0750 0.0750 0.0500 0.0500 30,300 -0.03(-37.50%)
Feb 14, 2019 0.0660 0.0800 0.0660 0.0800 55,150 -0.02(-20.00%)
Feb 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0.1000 1,210 +0.02(+25.00%)
Feb 08, 2019 0.0401 0.0800 0.0401 0.0800 7,300 +0.01(+14.29%)
Feb 07, 2019 0.0801 0.0801 0.0700 0.0700 50,625 -0.03(-30.69%)
Feb 06, 2019 0.1000 0.1010 0.1000 0.1010 5,813 +0.02(+26.09%)
Feb 05, 2019 0.0900 0.0900 0.0801 0.0801 697 +0.00(+0.00%)
Feb 04, 2019 0.0801 0.0801 0.0801 0.0801 237 -0.02(-19.90%)
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.