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 (%)
May 31, 2012 0.0460 0.0460 0.0440 0.0440 48,800 -0.01(-12.00%)
May 30, 2012 0.0460 0.0500 0.0460 0.0500 9,600 +0.00(+0.00%)
May 29, 2012 0.0500 0.0500 0.0500 0.0500 250,763 -0.02(-28.57%)
May 25, 2012 0.0480 0.0700 0.0440 0.0700 29,830 +0.02(+40.56%)
May 24, 2012 0.0600 0.0600 0.0498 0.0498 849,400 -0.01(-19.68%)
May 23, 2012 0.0620 0.0620 0.0620 0.0620 14,578 +0.00(+0.00%)
May 22, 2012 0.0620 0.0620 0.0620 0.0620 3,300 +0.00(+0.00%)
May 21, 2012 0.0650 0.0660 0.0620 0.0620 16,843 -0.00(-1.59%)
May 18, 2012 0.0600 0.0630 0.0600 0.0630 6,900 +0.00(+5.00%)
May 17, 2012 0.0600 0.0600 0.0600 0.0600 5,400 +0.00(+3.45%)
May 16, 2012 0.0690 0.0690 0.0580 0.0580 10,000 -0.01(-17.14%)
May 15, 2012 0.0700 0.0700 0.0700 0.0700 8,500 +0.01(+11.11%)
May 14, 2012 0.0600 0.0630 0.0570 0.0630 16,390 +0.00(+5.00%)
May 10, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 09, 2012 0.0530 0.0600 0.0530 0.0600 10,000 +0.01(+16.96%)
May 07, 2012 0.0513 0.0513 0.0513 0.0513 0 -0.00(-3.21%)
May 04, 2012 0.0530 0.0530 0.0530 0.0530 112,350 +0.00(+6.00%)
May 03, 2012 0.0500 0.0500 0.0500 0.0500 237 +0.00(+0.00%)
May 02, 2012 0.0500 0.0550 0.0500 0.0500 270,200 +0.00(+0.00%)
May 01, 2012 0.0460 0.0500 0.0460 0.0500 50,000 +0.00(+2.04%)
Apr 25, 2012 0.0490 0.0490 0.0490 0 +0.00(+8.89%)
Apr 23, 2012 0.0450 0.0450 0.0450 0 -0.01(-23.73%)
Apr 20, 2012 0.0590 0.0590 0.0590 0.0590 10,000 +0.00(+0.00%)
Apr 19, 2012 0.0590 0.0590 0.0590 0.0590 1,000 +0.00(+0.00%)
Apr 18, 2012 0.0620 0.0620 0.0590 0.0590 36,000 -0.01(-13.24%)
Apr 16, 2012 0.0680 0.0680 0.0680 0 +0.01(+15.25%)
Apr 13, 2012 0.0690 0.0690 0.0590 0.0590 20,700 -0.01(-15.71%)
Apr 12, 2012 0.0600 0.0700 0.0600 0.0700 14,000 +0.01(+16.67%)
Apr 11, 2012 0.0630 0.0630 0.0560 0.0600 107,000 -0.00(-4.76%)
Apr 10, 2012 0.0630 0.0700 0.0630 0.0630 77,145 +0.00(+0.00%)
Apr 09, 2012 0.0630 0.0630 0.0630 0.0630 4,000 +0.00(+0.00%)
Apr 05, 2012 0.0630 0.0630 0.0620 0.0630 14,400 +0.00(+0.00%)
Apr 04, 2012 0.0700 0.0700 0.0630 0.0630 77,000 -0.01(-10.00%)
Apr 03, 2012 0.0850 0.0850 0.0700 0.0700 162,000 -0.02(-21.35%)
Apr 02, 2012 0.0870 0.0890 0.0860 0.0890 80,437 +0.00(+2.30%)
Mar 30, 2012 0.0910 0.0910 0.0870 0.0870 70,237 -0.01(-6.45%)
Mar 29, 2012 0.0949 0.0950 0.0930 0.0930 42,326 -0.00(-2.11%)
Mar 28, 2012 0.1000 0.1000 0.0950 0.0950 24,550 +0.00(+0.00%)
Mar 27, 2012 0.1050 0.1050 0.0950 0.0950 21,855 -0.00(-4.04%)
Mar 26, 2012 0.1100 0.1100 0.0990 0.0990 151,498 -0.02(-13.91%)
Mar 23, 2012 0.1100 0.1150 0.1100 0.1150 23,398 +0.01(+4.55%)
Mar 22, 2012 0.1000 0.1100 0.1000 0.1100 113,000 +0.01(+15.79%)
Mar 21, 2012 0.0950 0.0950 0.0950 0.0950 3,502 -0.01(-5.00%)
Mar 19, 2012 0.1000 0.1000 0.1000 0 -0.01(-5.66%)
Mar 16, 2012 0.1060 0.1060 0.1060 0.1060 675 +0.00(+0.00%)
Mar 15, 2012 0.1180 0.1180 0.1060 0.1060 57,377 -0.01(-10.17%)
Mar 14, 2012 0.1060 0.1180 0.1060 0.1180 6,380 +0.01(+6.31%)
Mar 13, 2012 0.1300 0.1300 0.0990 0.1110 328,244 -0.02(-14.62%)
Mar 12, 2012 0.1330 0.1490 0.1220 0.1300 768,903 +0.00(+0.00%)
Mar 09, 2012 0.1310 0.1310 0.1300 0.1300 220,526 -0.01(-3.70%)
Mar 08, 2012 0.1320 0.1350 0.1300 0.1350 719,700 +0.00(+2.27%)
Mar 07, 2012 0.1330 0.1350 0.1320 0.1320 116,172 -0.00(-0.75%)
Mar 06, 2012 0.1350 0.1350 0.1320 0.1330 72,500 +0.00(+0.76%)
Mar 05, 2012 0.1380 0.1380 0.1300 0.1320 198,059 +0.00(+1.54%)
Mar 02, 2012 0.1350 0.1400 0.1300 0.1300 269,520 -0.01(-7.14%)
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.