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

(OP: EBZT )

0.4950 -0.0100 (-1.98%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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 (%)
Apr 29, 2024 0.6244 20 +0.02(+4.07%)
Apr 26, 2024 0.6000 0.6480 0.6000 0.6000 9,527 +0.00(+0.00%)
Apr 25, 2024 0.5994 0.6244 0.5994 0.6000 1,840 +0.04(+6.88%)
Apr 24, 2024 0.6488 0.7390 0.5500 0.5614 91,825 +0.00(+0.14%)
Apr 23, 2024 0.5070 0.5606 0.4298 0.5606 24,059 +0.16(+40.19%)
Apr 19, 2024 0.3999 0 -0.02(-4.28%)
Apr 18, 2024 0.4799 0.5069 0.3260 0.4178 3,907 +0.08(+23.79%)
Apr 17, 2024 0.5540 0.5540 0.3375 0.3375 84,064 -0.35(-50.79%)
Apr 16, 2024 0.6925 0.7000 0.5540 0.6858 23,874 +0.01(+0.81%)
Apr 15, 2024 0.7000 0.7000 0.6753 0.6803 2,814 -0.02(-2.80%)
Apr 12, 2024 0.6100 0.7849 0.6020 0.6999 5,110 -0.09(-11.39%)
Apr 11, 2024 0.7899 0.7899 0.7899 0.7899 473 -0.01(-1.26%)
Apr 10, 2024 0.7730 0.8000 0.4700 0.8000 25,611 +0.08(+11.11%)
Apr 09, 2024 0.7200 0.7200 0.7200 0.7200 1,651 +0.02(+2.86%)
Apr 08, 2024 0.7000 0.7790 0.7000 0.7000 10,276 +0.00(+0.00%)
Apr 05, 2024 0.6600 0.7000 0.6600 0.7000 1,620 +0.05(+7.69%)
Apr 04, 2024 0.6665 0.6665 0.6100 0.6500 12,831 +0.16(+33.53%)
Apr 03, 2024 0.5540 0.7000 0.4868 0.4868 7,198 -0.21(-30.46%)
Apr 02, 2024 0.6768 0.8400 0.6768 0.7000 10,739 -0.15(-17.45%)
Apr 01, 2024 0.8350 0.8480 0.7050 0.8480 22,659 +0.10(+12.92%)
Mar 28, 2024 0.7191 0.7510 0.7191 0.7510 502 -0.01(-1.66%)
Mar 27, 2024 0.7607 0.7945 0.7398 0.7637 20,663 -0.01(-1.90%)
Mar 26, 2024 0.7625 0.8200 0.7625 0.7785 1,642 -0.02(-2.95%)
Mar 25, 2024 0.8050 0.9180 0.8022 0.8022 2,819 +0.10(+14.60%)
Mar 22, 2024 0.9980 0.9980 0.7000 0.7000 11,133 +0.08(+12.90%)
Mar 21, 2024 0.6200 0.6200 0.6200 0.6200 772 +0.00(+0.00%)
Mar 20, 2024 0.6200 0.6200 0.6200 0.6200 7,670 +0.01(+1.17%)
Mar 18, 2024 0.6128 97 -0.14(-18.29%)
Mar 15, 2024 0.8001 0.8001 0.7301 0.7500 1,743 -0.05(-6.25%)
Mar 14, 2024 0.8000 0.9000 0.7301 0.8000 4,785 +0.00(+0.00%)
Mar 13, 2024 1.000 1.000 0.8000 0.8000 5,451 +0.00(+0.18%)
Mar 12, 2024 0.9000 0.9000 0.7384 0.7986 63,167 -0.05(-6.05%)
Mar 11, 2024 0.8500 0.8500 0.8500 0.8500 21,110 -0.30(-26.09%)
Mar 08, 2024 1.080 1.150 1.020 1.150 3,297 +0.00(+0.00%)
Mar 07, 2024 1.150 1.170 1.150 1.150 682 -0.03(-2.54%)
Mar 06, 2024 1.175 1.180 1.175 1.180 2,002 -0.01(-0.84%)
Mar 05, 2024 1.200 1.200 1.160 1.190 3,189 +0.01(+0.85%)
Mar 04, 2024 1.180 1.215 1.150 1.180 10,767 +0.08(+6.82%)
Mar 01, 2024 1.015 1.250 1.015 1.105 30,752 +0.05(+5.21%)
Feb 29, 2024 1.040 1.050 1.040 1.050 1,254 +0.10(+10.41%)
Feb 28, 2024 1.018 1.020 0.9500 0.9510 44,436 -0.16(-14.32%)
Feb 26, 2024 1.110 46 +0.09(+8.29%)
Feb 23, 2024 1.000 1.140 1.000 1.025 2,995 +0.31(+44.37%)
Feb 22, 2024 1.050 1.295 0.7100 0.7100 23,459 -0.33(-31.73%)
Feb 21, 2024 1.250 1.250 1.040 1.040 797 -0.21(-16.80%)
Feb 20, 2024 1.453 1.500 1.000 1.250 21,323 +0.25(+25.00%)
Feb 16, 2024 1.000 1.000 1.000 1.000 524 +0.00(+0.00%)
Feb 15, 2024 0.8625 1.038 0.8000 1.000 2,786 +0.20(+25.00%)
Feb 14, 2024 0.8000 0.8000 0.8000 0.8000 170 -0.20(-20.00%)
Feb 13, 2024 0.8500 1.035 0.8500 1.000 2,933 +0.15(+17.65%)
Feb 12, 2024 1.090 1.100 0.8050 0.8500 42,455 -0.24(-21.84%)
Feb 09, 2024 1.179 1.179 0.6350 1.087 6,467 +0.07(+7.41%)
Feb 08, 2024 1.190 1.250 1.000 1.012 29,031 -0.11(-9.60%)
Feb 07, 2024 0.8500 1.120 0.8300 1.120 43,056 +0.39(+54.21%)
Feb 06, 2024 0.6100 0.7263 0.6100 0.7263 711 -0.26(-26.64%)
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.