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 30, 2014 0.0138 0.0138 0.0120 0.0133 375,666 -0.00(-5.00%)
May 29, 2014 0.0140 0.0140 0.0140 0.0140 1,500 +0.00(+12.00%)
May 28, 2014 0.0130 0.0130 0.0114 0.0125 1,101,452 -0.00(-3.85%)
May 27, 2014 0.0130 0.0130 0.0130 0.0130 100,000 -0.00(-7.14%)
May 23, 2014 0.0140 0.0140 0.0140 0 -0.00(-9.68%)
May 22, 2014 0.0143 0.0155 0.0143 0.0155 205,000 +0.00(+3.33%)
May 21, 2014 0.0165 0.0179 0.0150 0.0150 828,517 -0.00(-9.09%)
May 20, 2014 0.0170 0.0170 0.0151 0.0165 62,391 +0.00(+10.00%)
May 19, 2014 0.0175 0.0175 0.0150 0.0150 1,099,600 -0.01(-35.34%)
May 16, 2014 0.0153 0.0235 0.0153 0.0232 515,831 +0.01(+65.71%)
May 15, 2014 0.0154 0.0164 0.0126 0.0140 2,166,948 +0.00(+2.19%)
May 14, 2014 0.0155 0.0159 0.0131 0.0137 975,687 -0.00(-11.61%)
May 13, 2014 0.0165 0.0176 0.0155 0.0155 91,500 -0.00(-3.13%)
May 12, 2014 0.0176 0.0200 0.0156 0.0160 388,686 -0.00(-11.60%)
May 09, 2014 0.0190 0.0190 0.0162 0.0181 288,000 -0.00(-0.55%)
May 08, 2014 0.0196 0.0218 0.0181 0.0182 990,293 -0.00(-7.61%)
May 07, 2014 0.0170 0.0197 0.0160 0.0197 625,666 +0.00(+0.00%)
May 06, 2014 0.0170 0.0218 0.0140 0.0197 3,575,200 +0.00(+17.96%)
May 05, 2014 0.0192 0.0193 0.0160 0.0167 983,000 -0.00(-20.48%)
May 02, 2014 0.0208 0.0235 0.0175 0.0210 2,229,227 +0.00(+5.00%)
May 01, 2014 0.0225 0.0230 0.0199 0.0200 644,000 +0.00(+0.00%)
Apr 30, 2014 0.0259 0.0259 0.0199 0.0200 1,371,047 -0.00(-5.21%)
Apr 29, 2014 0.0210 0.0279 0.0210 0.0211 1,095,414 +0.00(+0.48%)
Apr 28, 2014 0.0280 0.0300 0.0204 0.0210 1,957,266 -0.01(-30.23%)
Apr 25, 2014 0.0295 0.0315 0.0293 0.0301 148,731 -0.00(-12.75%)
Apr 24, 2014 0.0365 0.0365 0.0265 0.0345 216,710 +0.01(+23.21%)
Apr 23, 2014 0.0350 0.0350 0.0280 0.0280 390,800 -0.00(-6.98%)
Apr 22, 2014 0.0278 0.0360 0.0272 0.0301 1,825,546 +0.00(+11.48%)
Apr 21, 2014 0.0240 0.0280 0.0230 0.0270 1,496,208 +0.00(+8.00%)
Apr 17, 2014 0.0250 0.0250 0.0250 0 -0.00(-15.54%)
Apr 16, 2014 0.0296 0.0296 0.0296 0.0296 5,000 +0.00(+0.00%)
Apr 15, 2014 0.0298 0.0298 0.0225 0.0296 1,361,958 -0.00(-0.34%)
Apr 14, 2014 0.0318 0.0318 0.0262 0.0297 40,200 -0.00(-9.73%)
Apr 11, 2014 0.0320 0.0330 0.0261 0.0329 0 +0.00(+2.81%)
Apr 10, 2014 0.0321 0.0323 0.0320 0.0320 68,800 -0.01(-14.21%)
Apr 09, 2014 0.0312 0.0373 0.0312 0.0373 37,000 -0.00(-2.61%)
Apr 08, 2014 0.0330 0.0384 0.0300 0.0383 627,900 +0.00(+10.06%)
Apr 07, 2014 0.0353 0.0415 0.0348 0.0348 340,215 -0.01(-12.78%)
Apr 04, 2014 0.0340 0.0399 0.0340 0.0399 0 -0.00(-0.25%)
Apr 03, 2014 0.0464 0.0464 0.0361 0.0400 371,200 -0.01(-13.98%)
Apr 02, 2014 0.0446 0.0498 0.0379 0.0465 387,450 +0.00(+4.26%)
Apr 01, 2014 0.0468 0.0468 0.0376 0.0446 349,219 -0.00(-4.70%)
Mar 31, 2014 0.0410 0.0494 0.0384 0.0468 623,598 -0.00(-5.45%)
Mar 28, 2014 0.0500 0.0500 0.0370 0.0495 0 -0.00(-1.39%)
Mar 27, 2014 0.0500 0.0589 0.0473 0.0502 1,068,254 -0.00(-4.38%)
Mar 26, 2014 0.0499 0.0600 0.0425 0.0525 1,415,202 +0.01(+11.70%)
Mar 25, 2014 0.0390 0.0500 0.0345 0.0470 1,429,104 +0.01(+17.50%)
Mar 24, 2014 0.0533 0.0533 0.0349 0.0400 1,690,447 -0.01(-24.95%)
Mar 21, 2014 0.0635 0.0635 0.0400 0.0533 0 -0.02(-22.75%)
Mar 20, 2014 0.0795 0.0950 0.0600 0.0690 3,873,609 -0.01(-8.00%)
Mar 19, 2014 0.0550 0.0790 0.0540 0.0750 3,394,536 +0.02(+38.89%)
Mar 18, 2014 0.0494 0.0550 0.0431 0.0540 530,391 +0.00(+9.31%)
Mar 17, 2014 0.0440 0.0500 0.0380 0.0494 1,076,653 +0.01(+26.67%)
Mar 14, 2014 0.0452 0.0490 0.0360 0.0390 0 -0.01(-20.41%)
Mar 13, 2014 0.0415 0.0490 0.0357 0.0490 1,179,999 +0.01(+22.50%)
Mar 12, 2014 0.0389 0.0500 0.0350 0.0400 2,952,001 +0.00(+2.83%)
Mar 11, 2014 0.0273 0.0390 0.0244 0.0389 2,889,618 +0.01(+41.97%)
Mar 10, 2014 0.0290 0.0300 0.0240 0.0274 1,309,356 -0.00(-5.52%)
Mar 07, 2014 0.0265 0.0345 0.0250 0.0290 0 +0.01(+23.40%)
Mar 06, 2014 0.0275 0.0349 0.0235 0.0235 3,632,918 -0.01(-18.97%)
Mar 05, 2014 0.0183 0.0350 0.0183 0.0290 13,011,439 +0.01(+58.47%)
Mar 04, 2014 0.0179 0.0207 0.0150 0.0183 1,233,322 +0.00(+1.67%)
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.